Verizon Communications Inc. (KASE:VZ_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 46.56
-0.63 (-1.34%)
At close: Sep 28, 2026
KASE:VZ_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.19 | 47.46 | 47.19 | 47.19 | 47.19 | -0.51% | 23 |
| Sep 24, 2026 | 46.77 | 47.44 | 46.74 | 47.43 | 47.43 | 1.24% | 1,350 |
| Sep 23, 2026 | 46.86 | 46.86 | 46.45 | 46.85 | 46.85 | -0.36% | 2,081 |
| Sep 22, 2026 | 47.90 | 47.96 | 46.90 | 47.02 | 47.02 | -1.36% | 1,108 |
| Sep 21, 2026 | 48.31 | 48.31 | 47.64 | 47.67 | 47.67 | -8.33% | 1,637 |
| Sep 18, 2026 | 48.72 | 52.00 | 47.61 | 52.00 | 52.00 | 6.23% | 1,744 |
| Sep 17, 2026 | 49.90 | 49.90 | 48.93 | 48.95 | 48.95 | -3.45% | 1,587 |
| Sep 16, 2026 | 51.58 | 51.58 | 50.70 | 50.70 | 50.70 | -1.46% | 21 |
| Sep 15, 2026 | 51.20 | 51.45 | 51.20 | 51.45 | 51.45 | 0.43% | 39 |
| Sep 14, 2026 | 50.89 | 51.25 | 50.65 | 51.23 | 51.23 | 2.26% | 1,448 |
| Sep 11, 2026 | 50.29 | 50.29 | 50.07 | 50.10 | 50.10 | -0.91% | 8 |
| Sep 10, 2026 | 49.65 | 50.56 | 49.65 | 50.56 | 50.56 | 2.47% | 1,300 |
| Sep 9, 2026 | 50.13 | 50.30 | 49.34 | 49.34 | 49.34 | -1.73% | 963 |
| Sep 8, 2026 | 49.87 | 50.55 | 49.66 | 50.21 | 50.21 | -0.57% | 2,404 |
| Sep 4, 2026 | 50.57 | 50.72 | 50.50 | 50.50 | 50.50 | 0.22% | 6 |
| Sep 3, 2026 | 50.44 | 50.44 | 50.14 | 50.39 | 50.39 | -0.20% | 196 |
| Sep 2, 2026 | 50.40 | 50.49 | 50.40 | 50.49 | 50.49 | 0.44% | 2 |
| Sep 1, 2026 | 50.05 | 50.75 | 50.05 | 50.27 | 50.27 | 0.74% | 1,150 |
| Aug 31, 2026 | 49.88 | 50.13 | 49.88 | 49.90 | 49.90 | -0.16% | 7 |
| Aug 28, 2026 | 49.64 | 49.99 | 49.60 | 49.98 | 49.98 | 0.26% | 1,382 |
| Aug 27, 2026 | 50.00 | 50.00 | 49.64 | 49.85 | 49.85 | -1.46% | 786 |
| Aug 26, 2026 | 50.21 | 50.70 | 50.06 | 50.59 | 50.59 | 1.14% | 62 |
| Aug 25, 2026 | 50.00 | 50.02 | 50.00 | 50.02 | 50.02 | 0.08% | 106 |
| Aug 24, 2026 | 49.28 | 49.98 | 49.28 | 49.98 | 49.98 | 1.01% | 1,280 |
| Aug 21, 2026 | 48.99 | 49.48 | 48.90 | 49.48 | 49.48 | 0.30% | 41 |
| Aug 20, 2026 | 49.10 | 49.36 | 49.05 | 49.33 | 49.33 | 0.16% | 16 |
| Aug 19, 2026 | 48.63 | 49.37 | 48.63 | 49.25 | 49.25 | 1.21% | 10 |
| Aug 18, 2026 | 48.00 | 48.78 | 48.00 | 48.66 | 48.66 | 0.83% | 2,145 |
| Aug 17, 2026 | 48.55 | 48.61 | 48.13 | 48.26 | 48.26 | 0.19% | 364 |
| Aug 14, 2026 | 48.23 | 48.23 | 47.93 | 48.17 | 48.17 | 0.99% | 6 |
| Aug 13, 2026 | 46.95 | 47.70 | 46.95 | 47.70 | 47.70 | 1.86% | 207 |
| Aug 12, 2026 | 47.28 | 47.38 | 46.75 | 46.83 | 46.83 | -0.95% | 246 |
| Aug 11, 2026 | 47.03 | 47.28 | 46.87 | 47.28 | 47.28 | 0.85% | 157 |
| Aug 10, 2026 | 47.00 | 47.04 | 46.15 | 46.88 | 46.88 | 1.43% | 1,287 |
| Aug 7, 2026 | 46.90 | 46.90 | 46.22 | 46.22 | 46.22 | -1.07% | 211 |
| Aug 6, 2026 | 46.68 | 47.09 | 46.35 | 46.72 | 46.72 | 1.43% | 1,632 |
| Aug 5, 2026 | 45.75 | 46.66 | 45.57 | 46.06 | 46.06 | -0.75% | 1,046 |
| Aug 4, 2026 | 47.42 | 47.42 | 46.41 | 46.41 | 46.41 | -2.32% | 44 |
| Aug 3, 2026 | 46.89 | 47.51 | 46.69 | 47.51 | 47.51 | 2.26% | 1,059 |
| Jul 31, 2026 | 45.98 | 46.46 | 45.90 | 46.46 | 46.46 | 1.00% | 1,009 |
| Jul 30, 2026 | 47.07 | 47.26 | 46.00 | 46.00 | 46.00 | -4.62% | 941 |
| Jul 29, 2026 | 48.35 | 48.35 | 48.00 | 48.23 | 48.23 | -0.43% | 448 |
| Jul 28, 2026 | 47.27 | 48.44 | 47.27 | 48.44 | 48.44 | 2.48% | 1,455 |
| Jul 27, 2026 | 46.02 | 47.40 | 42.90 | 47.27 | 47.27 | 4.58% | 200 |
| Jul 24, 2026 | 44.24 | 45.34 | 43.13 | 45.20 | 45.20 | 2.42% | 1,792 |
| Jul 23, 2026 | 44.43 | 44.43 | 44.13 | 44.13 | 44.13 | -0.45% | 60 |
| Jul 22, 2026 | 44.08 | 44.71 | 43.88 | 44.33 | 44.33 | 2.28% | 42 |
| Jul 21, 2026 | 43.40 | 43.40 | 43.12 | 43.34 | 43.34 | -0.18% | 837 |
| Jul 20, 2026 | 43.49 | 43.68 | 43.20 | 43.42 | 43.42 | -1.34% | 481 |
| Jul 17, 2026 | 44.33 | 44.85 | 43.91 | 44.01 | 44.01 | 0.14% | 297 |