Verizon Communications Inc. (KASE:VZ_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 45.81
-0.57 (-1.23%)
At close: Nov 6, 2026
KASE:VZ_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.10 | 46.16 | 45.23 | 45.81 | 45.81 | -1.23% | 1,512 |
| Nov 5, 2026 | 46.12 | 46.93 | 46.12 | 46.38 | 46.38 | -1.32% | 1,574 |
| Nov 4, 2026 | 45.49 | 47.00 | 45.25 | 47.00 | 47.00 | 4.17% | 1,450 |
| Nov 3, 2026 | 44.95 | 45.35 | 44.70 | 45.12 | 45.12 | 0.07% | 1,287 |
| Nov 2, 2026 | 44.75 | 45.09 | 43.66 | 45.09 | 45.09 | 0.11% | 1,168 |
| Oct 30, 2026 | 43.99 | 45.16 | 43.99 | 45.04 | 45.04 | 2.69% | 26 |
| Oct 29, 2026 | 43.79 | 44.41 | 43.51 | 43.86 | 43.86 | -0.20% | 223 |
| Oct 28, 2026 | 43.78 | 43.99 | 43.60 | 43.95 | 43.95 | 0.14% | 1,142 |
| Oct 27, 2026 | 43.47 | 43.99 | 43.01 | 43.89 | 43.89 | -1.44% | 1,411 |
| Oct 23, 2026 | 44.22 | 44.98 | 43.01 | 44.53 | 44.53 | -0.20% | 1,257 |
| Oct 22, 2026 | 43.95 | 44.77 | 43.84 | 44.62 | 44.62 | 3.07% | 1,384 |
| Oct 21, 2026 | 44.69 | 44.69 | 42.90 | 43.29 | 43.29 | -2.83% | 1,669 |
| Oct 20, 2026 | 44.20 | 45.08 | 44.20 | 44.55 | 44.55 | 0.97% | 1,464 |
| Oct 19, 2026 | 44.94 | 44.94 | 44.12 | 44.12 | 44.12 | -1.50% | 51 |
| Oct 16, 2026 | 44.53 | 44.83 | 44.47 | 44.79 | 44.79 | -0.53% | 1,582 |
| Oct 15, 2026 | 44.55 | 45.03 | 44.55 | 45.03 | 45.03 | 2.39% | 293 |
| Oct 14, 2026 | 43.98 | 44.02 | 43.28 | 43.98 | 43.98 | 1.59% | 1,679 |
| Oct 13, 2026 | 43.29 | 43.29 | 42.68 | 43.29 | 43.29 | 3.07% | 1,426 |
| Oct 9, 2026 | 43.91 | 43.97 | 41.90 | 42.00 | 42.00 | -8.38% | 1,393 |
| Oct 8, 2026 | 46.06 | 46.20 | 45.77 | 45.84 | 45.84 | -1.14% | 1,516 |
| Oct 7, 2026 | 45.88 | 46.54 | 45.88 | 46.37 | 46.37 | 1.64% | 1,132 |
| Oct 6, 2026 | 46.08 | 46.08 | 45.62 | 45.62 | 45.62 | -0.31% | 225 |
| Oct 5, 2026 | 46.13 | 46.14 | 45.64 | 45.76 | 45.76 | -0.46% | 1,140 |
| Oct 2, 2026 | 46.20 | 46.36 | 45.97 | 45.97 | 45.97 | 0.04% | 1,077 |
| Oct 1, 2026 | 46.08 | 46.09 | 45.81 | 45.95 | 45.95 | -0.07% | 1,462 |
| Sep 30, 2026 | 46.18 | 46.22 | 45.94 | 45.98 | 45.98 | -1.25% | 1,486 |
| Sep 29, 2026 | 46.85 | 46.85 | 46.48 | 46.56 | 46.56 | - | 123 |
| Sep 28, 2026 | 47.07 | 47.43 | 46.56 | 46.56 | 46.56 | -1.34% | 292 |
| 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 |