KASE:PYPL_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	52.78	55.32	52.69	55.32	55.32	6.18%	1,393
Sep 24, 2026	52.42	52.70	52.10	52.10	52.10	-4.28%	1,467
Sep 23, 2026	53.44	54.43	52.50	54.43	54.43	1.93%	1,271
Sep 22, 2026	52.47	55.00	52.47	53.40	53.40	1.50%	1,770
Sep 21, 2026	52.64	52.83	52.32	52.61	52.61	-0.42%	444
Sep 18, 2026	53.19	53.19	52.31	52.83	52.83	-1.07%	1,295
Sep 17, 2026	52.80	53.40	52.80	53.40	53.40	0.06%	286
Sep 16, 2026	53.66	53.91	53.20	53.37	53.37	-0.52%	1,032
Sep 15, 2026	53.67	54.00	53.45	53.65	53.65	-1.07%	170
Sep 14, 2026	53.60	54.28	53.36	54.23	54.23	1.19%	355
Sep 11, 2026	53.58	54.07	53.11	53.59	53.59	0.54%	2,859
Sep 10, 2026	52.48	53.40	51.00	53.30	53.30	0.41%	1,248
Sep 9, 2026	53.03	53.49	52.85	53.08	53.08	-0.82%	1,463
Sep 8, 2026	54.95	57.00	53.25	53.52	53.52	-2.37%	1,898
Sep 4, 2026	56.25	56.45	54.82	54.82	54.82	-1.35%	2,207
Sep 3, 2026	54.52	55.57	54.00	55.57	55.57	2.81%	1,033
Sep 2, 2026	52.27	54.20	52.27	54.05	54.05	-0.37%	1,574
Sep 1, 2026	52.99	54.25	52.25	54.25	54.25	1.42%	1,348
Aug 31, 2026	53.84	53.84	52.13	53.49	53.49	-1.16%	1,403
Aug 28, 2026	54.00	54.50	50.27	54.12	54.12	-12.14%	3,583
Aug 27, 2026	61.32	62.18	61.32	61.60	61.60	-0.26%	908
Aug 26, 2026	61.95	62.14	61.69	61.76	61.76	-0.39%	887
Aug 25, 2026	61.68	62.00	61.32	62.00	62.00	0.16%	134
Aug 24, 2026	61.50	61.94	52.00	61.90	61.90	0.19%	1,204
Aug 21, 2026	62.02	62.50	61.78	61.78	61.78	0.03%	874
Aug 20, 2026	60.93	61.80	60.90	61.76	61.76	0.83%	1,012
Aug 19, 2026	60.73	61.53	60.24	61.25	61.25	0.61%	73
Aug 18, 2026	60.50	61.21	60.00	60.88	60.88	0.64%	926
Aug 17, 2026	61.38	61.51	60.14	60.49	60.49	0.32%	689
Aug 14, 2026	60.19	60.30	59.97	60.30	60.30	0.18%	65
Aug 13, 2026	59.10	60.19	59.10	60.19	60.19	3.03%	2,028
Aug 12, 2026	58.87	58.87	57.80	58.42	58.42	-1.18%	979
Aug 11, 2026	58.60	59.23	58.45	59.12	59.12	1.15%	1,103
Aug 10, 2026	59.36	59.36	58.44	58.45	58.45	-0.86%	586
Aug 7, 2026	59.41	59.87	58.92	58.96	58.96	0.22%	168
Aug 6, 2026	58.14	58.89	57.99	58.83	58.83	1.19%	1,238
Aug 5, 2026	58.39	59.04	58.14	58.14	58.14	0.05%	1,255
Aug 4, 2026	57.97	58.16	57.43	58.11	58.11	0.43%	381
Aug 3, 2026	57.25	58.15	57.19	57.86	57.86	1.72%	1,383
Jul 31, 2026	57.31	57.60	56.66	56.88	56.88	0.35%	300
Jul 30, 2026	57.53	57.96	56.68	56.68	56.68	-2.78%	975
Jul 29, 2026	58.20	58.41	57.70	58.30	58.30	-	1,051
Jul 28, 2026	55.72	58.66	55.00	58.30	58.30	3.30%	3,443
Jul 27, 2026	55.87	56.44	55.70	56.44	56.44	6.49%	790
Jul 24, 2026	55.08	56.17	53.00	53.00	53.00	-4.68%	1,378
Jul 23, 2026	55.23	55.74	54.94	55.60	55.60	0.04%	160
Jul 22, 2026	55.63	56.00	55.40	55.58	55.58	-0.63%	509
Jul 21, 2026	56.53	56.53	55.70	55.93	55.93	-1.34%	588
Jul 20, 2026	55.72	56.90	53.50	56.69	56.69	2.70%	1,789
Jul 17, 2026	55.63	55.63	53.80	55.20	55.20	0.15%	2,733