KASE:PYPL_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	58.24	58.61	57.73	58.61	58.61	-0.64%	887
Nov 5, 2026	60.38	60.41	58.99	58.99	58.99	-2.35%	988
Nov 4, 2026	58.20	60.41	58.20	60.41	60.41	2.42%	1,546
Nov 3, 2026	58.29	58.98	58.13	58.98	58.98	2.04%	1,517
Nov 2, 2026	56.58	57.89	56.57	57.80	57.80	2.08%	1,117
Oct 30, 2026	57.00	57.41	56.55	56.62	56.62	-4.02%	2,187
Oct 29, 2026	55.85	58.99	55.65	58.99	58.99	5.75%	1,609
Oct 28, 2026	55.66	56.00	55.46	55.78	55.78	-0.80%	942
Oct 27, 2026	55.10	56.23	53.50	56.23	56.23	-1.78%	1,607
Oct 23, 2026	57.13	57.25	56.67	57.25	57.25	0.07%	106
Oct 22, 2026	56.65	57.50	56.55	57.21	57.21	-0.68%	961
Oct 21, 2026	56.65	57.60	56.65	57.60	57.60	0.56%	501
Oct 20, 2026	56.25	57.28	56.25	57.28	57.28	1.72%	1,200
Oct 19, 2026	56.99	56.99	55.35	56.31	56.31	-1.93%	1,778
Oct 16, 2026	57.06	61.05	54.30	57.42	57.42	3.72%	1,816
Oct 15, 2026	56.00	56.00	55.25	55.36	55.36	-0.97%	1,234
Oct 14, 2026	55.90	59.89	55.66	55.90	55.90	-0.20%	1,825
Oct 13, 2026	56.01	56.31	55.85	56.01	56.01	1.01%	1,260
Oct 9, 2026	54.74	55.48	54.63	55.45	55.45	1.50%	498
Oct 8, 2026	54.66	54.66	54.08	54.63	54.63	-0.15%	221
Oct 7, 2026	54.44	54.71	54.25	54.71	54.71	-0.26%	199
Oct 6, 2026	54.19	54.85	54.19	54.85	54.85	1.91%	497
Oct 5, 2026	52.47	53.82	52.47	53.82	53.82	1.78%	1,115
Oct 2, 2026	53.00	53.56	52.80	52.88	52.88	-0.08%	952
Oct 1, 2026	53.00	55.35	52.82	52.92	52.92	-1.25%	2,533
Sep 30, 2026	54.00	54.00	53.51	53.59	53.59	-0.20%	1,009
Sep 29, 2026	53.70	54.20	53.70	53.70	53.70	-0.20%	169
Sep 28, 2026	54.82	55.11	53.31	53.81	53.81	-2.73%	1,904
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