Uber Technologies, Inc. (KASE:UBER_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 75.20
+3.70 (5.17%)
At close: Oct 16, 2026
KASE:UBER_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 5.17% | 17 |
| Oct 15, 2026 | 74.65 | 74.65 | 71.50 | 71.50 | 71.50 | -5.92% | 2 |
| Oct 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | 1 |
| Oct 13, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -5.56% | 5 |
| Oct 9, 2026 | 78.40 | 78.40 | 77.30 | 77.30 | 77.30 | -0.21% | 2 |
| Oct 7, 2026 | 77.46 | 77.46 | 71.10 | 77.46 | 77.46 | - | 4 |
| Oct 6, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.94% | 1 |
| Oct 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 3.93% | 1 |
| Sep 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2 |
| Sep 29, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.87% | 16 |
| Sep 28, 2026 | 74.90 | 77.50 | 74.90 | 77.45 | 77.45 | 3.27% | 6 |
| Sep 25, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 6.08% | 53 |
| Sep 24, 2026 | 72.75 | 77.00 | 70.70 | 70.70 | 70.70 | -2.82% | 3 |
| Sep 23, 2026 | 76.00 | 76.00 | 72.70 | 72.75 | 72.75 | -6.73% | 7 |
| Sep 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | 2 |
| Sep 21, 2026 | 75.10 | 77.00 | 74.00 | 77.00 | 77.00 | -2.53% | 28 |
| Sep 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.32% | 1 |
| Sep 17, 2026 | 79.00 | 79.00 | 78.75 | 78.75 | 78.75 | -0.32% | 3 |
| Sep 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.18% | 1 |
| Sep 15, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.01% | 2 |
| Sep 14, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -4.94% | 1 |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | 23 |
| Sep 10, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -5.06% | 126 |
| Sep 8, 2026 | 81.20 | 81.40 | 79.00 | 79.00 | 79.00 | - | 38 |
| Sep 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2 |
| Sep 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.48% | 1 |
| Sep 2, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 7 |
| Sep 1, 2026 | 81.10 | 81.20 | 81.10 | 81.20 | 81.20 | - | 2 |
| Aug 31, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.18% | 13 |
| Aug 28, 2026 | 79.10 | 81.10 | 78.70 | 78.70 | 78.70 | -0.39% | 37 |
| Aug 27, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -10.22% | 1 |
| Aug 26, 2026 | 83.00 | 88.00 | 80.00 | 88.00 | 88.00 | 4.76% | 17 |
| Aug 25, 2026 | 79.00 | 85.00 | 79.00 | 84.00 | 84.00 | -1.18% | 4 |
| Aug 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2 |
| Aug 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.26% | 2 |
| Aug 20, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | 1 |
| Aug 19, 2026 | 79.99 | 79.99 | 79.98 | 79.99 | 79.99 | -0.01% | 17 |
| Aug 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | 1 |
| Aug 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.58% | 2 |
| Aug 14, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.37% | 2 |
| Aug 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 8 |
| Aug 11, 2026 | 80.00 | 81.00 | 78.10 | 81.00 | 81.00 | 1.25% | 5 |
| Aug 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 7 |
| Aug 6, 2026 | 75.00 | 75.00 | 72.01 | 75.00 | 75.00 | -3.85% | 4 |
| Aug 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1 |
| Jul 31, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1 |
| Jul 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 1 |
| Jul 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2 |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.10% | 2 |
| Jul 23, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.41% | 2 |