Starbucks Corporation (KASE:SBUX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 94.32
+1.06 (1.14%)
At close: Sep 25, 2026
KASE:SBUX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 93.25 | 94.46 | 93.25 | 94.32 | 94.32 | 1.14% | 318 |
| Sep 24, 2026 | 94.54 | 94.68 | 93.20 | 93.26 | 93.26 | -1.83% | 233 |
| Sep 23, 2026 | 95.72 | 95.74 | 94.06 | 95.00 | 95.00 | -0.45% | 721 |
| Sep 22, 2026 | 94.89 | 96.02 | 94.89 | 95.43 | 95.43 | 2.06% | 839 |
| Sep 21, 2026 | 96.17 | 96.85 | 93.50 | 93.50 | 93.50 | -3.23% | 1,051 |
| Sep 18, 2026 | 96.27 | 97.26 | 95.37 | 96.62 | 96.62 | -0.84% | 874 |
| Sep 17, 2026 | 98.25 | 98.54 | 96.50 | 97.44 | 97.44 | 1.00% | 657 |
| Sep 16, 2026 | 97.33 | 97.90 | 96.48 | 96.48 | 96.48 | 0.08% | 559 |
| Sep 15, 2026 | 98.86 | 99.35 | 96.40 | 96.40 | 96.40 | -2.24% | 866 |
| Sep 14, 2026 | 99.37 | 99.78 | 98.60 | 98.61 | 98.61 | -1.09% | 569 |
| Sep 11, 2026 | 100.04 | 100.27 | 99.20 | 99.70 | 99.70 | -0.56% | 449 |
| Sep 10, 2026 | 100.84 | 101.75 | 100.09 | 100.26 | 100.26 | 0.26% | 809 |
| Sep 9, 2026 | 102.46 | 102.46 | 100.00 | 100.00 | 100.00 | -3.43% | 413 |
| Sep 8, 2026 | 104.42 | 113.29 | 103.03 | 103.55 | 103.55 | -5.86% | 18 |
| Sep 4, 2026 | 105.70 | 110.00 | 105.62 | 110.00 | 110.00 | 3.36% | 487 |
| Sep 3, 2026 | 107.05 | 107.16 | 105.75 | 106.42 | 106.42 | -1.28% | 397 |
| Sep 2, 2026 | 106.35 | 107.83 | 106.20 | 107.80 | 107.80 | 1.41% | 347 |
| Sep 1, 2026 | 106.06 | 106.42 | 106.06 | 106.30 | 106.30 | -0.75% | 395 |
| Aug 31, 2026 | 108.12 | 108.12 | 106.70 | 107.10 | 107.10 | -1.44% | 543 |
| Aug 28, 2026 | 107.98 | 108.69 | 107.87 | 108.66 | 108.66 | 0.39% | 500 |
| Aug 27, 2026 | 107.80 | 108.43 | 107.74 | 108.24 | 108.24 | 1.83% | 455 |
| Aug 26, 2026 | 105.76 | 106.40 | 105.76 | 106.30 | 106.30 | -0.71% | 271 |
| Aug 25, 2026 | 107.58 | 107.58 | 106.00 | 107.06 | 107.06 | 0.31% | 518 |
| Aug 24, 2026 | 107.18 | 107.93 | 106.40 | 106.73 | 106.73 | 1.82% | 789 |
| Aug 21, 2026 | 104.50 | 104.94 | 104.27 | 104.82 | 104.82 | 1.77% | 679 |
| Aug 20, 2026 | 105.32 | 105.57 | 103.00 | 103.00 | 103.00 | -3.20% | 883 |
| Aug 19, 2026 | 107.08 | 107.08 | 106.36 | 106.40 | 106.40 | -2.39% | 78 |
| Aug 18, 2026 | 108.00 | 109.00 | 107.77 | 109.00 | 109.00 | 0.80% | 332 |
| Aug 17, 2026 | 108.06 | 108.39 | 107.40 | 108.13 | 108.13 | -0.18% | 688 |
| Aug 14, 2026 | 108.60 | 108.61 | 108.32 | 108.32 | 108.32 | -1.46% | 104 |
| Aug 13, 2026 | 108.40 | 110.29 | 108.40 | 109.92 | 109.92 | 2.53% | 675 |
| Aug 12, 2026 | 106.98 | 107.21 | 106.40 | 107.21 | 107.21 | 0.84% | 614 |
| Aug 11, 2026 | 105.23 | 106.32 | 104.57 | 106.32 | 106.32 | 0.95% | 402 |
| Aug 10, 2026 | 106.00 | 106.00 | 105.32 | 105.32 | 105.32 | -0.59% | 536 |
| Aug 7, 2026 | 105.14 | 105.94 | 104.95 | 105.94 | 105.94 | 0.68% | 745 |
| Aug 6, 2026 | 106.98 | 106.99 | 104.42 | 105.22 | 105.22 | -0.54% | 1,120 |
| Aug 5, 2026 | 105.59 | 106.12 | 105.02 | 105.79 | 105.79 | 2.71% | 742 |
| Aug 4, 2026 | 103.10 | 103.26 | 103.00 | 103.00 | 103.00 | -2.13% | 211 |
| Aug 3, 2026 | 105.94 | 107.20 | 105.24 | 105.24 | 105.24 | - | 550 |
| Jul 31, 2026 | 106.09 | 107.26 | 105.24 | 105.24 | 105.24 | -4.96% | 701 |
| Jul 30, 2026 | 108.16 | 111.50 | 108.16 | 110.73 | 110.73 | 6.37% | 815 |
| Jul 29, 2026 | 104.71 | 104.71 | 104.10 | 104.10 | 104.10 | -0.79% | 5 |
| Jul 28, 2026 | 104.93 | 105.62 | 104.93 | 104.93 | 104.93 | -0.57% | 610 |
| Jul 27, 2026 | 104.03 | 105.54 | 104.03 | 105.53 | 105.53 | 0.77% | 311 |
| Jul 24, 2026 | 103.19 | 104.72 | 103.19 | 104.72 | 104.72 | 2.07% | 112 |
| Jul 23, 2026 | 104.08 | 104.43 | 102.60 | 102.60 | 102.60 | -2.28% | 573 |
| Jul 22, 2026 | 104.85 | 105.04 | 104.85 | 104.99 | 104.99 | 0.04% | 112 |
| Jul 21, 2026 | 105.24 | 105.24 | 104.93 | 104.95 | 104.95 | -1.07% | 101 |
| Jul 20, 2026 | 105.52 | 106.08 | 105.49 | 106.08 | 106.08 | -2.56% | 107 |
| Jul 17, 2026 | 108.41 | 108.87 | 108.41 | 108.87 | 108.87 | 0.54% | 56 |