Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan
· Delayed Price · Currency is KZT 57,447
+942 (1.67%)
At close: Dec 5, 2025
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56,505.00 | 56,505.00 | 56,505.00 | 56,505.00 | 56,505.00 | 0.67% | 2 |
| Dec 3, 2025 | 56,129.00 | 56,129.00 | 56,129.00 | 56,129.00 | 56,129.00 | 0.11% | 4 |
| Dec 2, 2025 | 58,992.00 | 58,992.00 | 56,066.00 | 56,066.00 | 56,066.00 | -3.67% | 3 |
| Dec 1, 2025 | 58,333.00 | 58,333.00 | 58,199.00 | 58,199.00 | 58,199.00 | -0.24% | 6 |
| Nov 28, 2025 | 55,555.55 | 58,400.00 | 55,555.55 | 58,338.00 | 58,338.00 | 4.81% | 6 |
| Nov 27, 2025 | 56,849.00 | 56,849.00 | 55,659.00 | 55,659.00 | 55,659.00 | -2.09% | 2 |
| Nov 26, 2025 | 55,670.00 | 56,850.00 | 55,670.00 | 56,850.00 | 56,850.00 | 2.41% | 7 |
| Nov 25, 2025 | 56,000.00 | 57,490.00 | 55,400.00 | 55,510.00 | 55,510.00 | -3.44% | 10 |
| Nov 24, 2025 | 56,500.00 | 57,490.00 | 56,105.08 | 57,490.00 | 57,490.00 | 1.38% | 5 |
| Nov 21, 2025 | 58,500.00 | 58,500.00 | 56,710.00 | 56,710.00 | 56,710.00 | - | 5 |
| Nov 20, 2025 | 58,500.00 | 58,500.00 | 56,710.00 | 56,710.00 | 56,710.00 | -0.51% | 8 |
| Nov 19, 2025 | 57,100.00 | 57,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 2 |
| Nov 18, 2025 | 59,499.00 | 59,500.00 | 34,001.00 | 57,000.02 | 57,000.02 | -0.18% | 40 |
| Nov 17, 2025 | 58,100.00 | 59,500.00 | 57,100.08 | 57,101.05 | 57,101.05 | -3.20% | 8 |
| Nov 14, 2025 | 58,991.00 | 59,700.00 | 58,991.00 | 58,991.00 | 58,991.00 | 1.01% | 14 |
| Nov 13, 2025 | 57,600.07 | 58,999.00 | 57,600.07 | 58,401.00 | 58,401.00 | 1.57% | 10 |
| Nov 12, 2025 | 57,100.04 | 58,991.00 | 57,100.04 | 57,500.00 | 57,500.00 | -2.45% | 6 |
| Nov 11, 2025 | 58,500.00 | 58,944.00 | 58,200.00 | 58,944.00 | 58,944.00 | 2.68% | 13 |
| Nov 10, 2025 | 58,490.00 | 58,490.00 | 57,405.00 | 57,405.00 | 57,405.00 | - | 7 |
| Nov 7, 2025 | 62,988.00 | 62,988.00 | 55,000.88 | 57,405.00 | 57,405.00 | -1.70% | 11 |
| Nov 6, 2025 | 57,902.00 | 58,400.00 | 57,902.00 | 58,396.00 | 58,396.00 | 0.51% | 10 |
| Nov 5, 2025 | 59,000.00 | 59,000.00 | 57,950.05 | 58,100.00 | 58,100.00 | 0.34% | 14 |
| Nov 4, 2025 | 58,499.00 | 58,500.00 | 57,901.00 | 57,901.00 | 57,901.00 | -1.02% | 4 |
| Nov 3, 2025 | 58,930.00 | 58,989.00 | 57,602.00 | 58,500.00 | 58,500.00 | -0.73% | 19 |
| Oct 31, 2025 | 58,900.00 | 58,930.00 | 58,900.00 | 58,930.00 | 58,930.00 | -0.43% | 5 |
| Oct 30, 2025 | 59,185.00 | 59,185.00 | 57,408.25 | 59,182.00 | 59,182.00 | -0.34% | 16 |
| Oct 29, 2025 | 58,500.00 | 59,385.00 | 58,006.03 | 59,385.00 | 59,385.00 | 1.56% | 14 |
| Oct 28, 2025 | 58,008.01 | 59,555.00 | 56,701.00 | 58,472.00 | 58,472.00 | -0.89% | 28 |
| Oct 24, 2025 | 60,199.00 | 60,199.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1.11% | 11 |
| Oct 22, 2025 | 58,352.00 | 58,352.00 | 58,352.00 | 58,352.00 | 58,352.00 | -2.09% | 1 |
| Oct 21, 2025 | 61,999.00 | 61,999.00 | 59,600.00 | 59,600.00 | 59,600.00 | 2.05% | 6 |
| Oct 20, 2025 | 58,700.00 | 59,999.00 | 58,400.00 | 58,400.01 | 58,400.01 | -0.27% | 18 |
| Oct 17, 2025 | 59,300.00 | 59,300.00 | 58,560.00 | 58,560.00 | 58,560.00 | -1.25% | 3 |
| Oct 16, 2025 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 5 |
| Oct 15, 2025 | 59,999.00 | 60,770.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 19 |
| Oct 14, 2025 | 58,500.00 | 59,907.00 | 58,500.00 | 59,300.00 | 59,300.00 | 0.59% | 8 |
| Oct 13, 2025 | 58,688.00 | 59,995.00 | 58,688.00 | 58,952.00 | 58,952.00 | -0.07% | 13 |
| Oct 10, 2025 | 58,709.02 | 58,995.00 | 58,192.00 | 58,995.00 | 58,995.00 | 0.66% | 13 |
| Oct 9, 2025 | 58,381.00 | 59,900.00 | 57,950.00 | 58,609.00 | 58,609.00 | 1.83% | 50 |
| Oct 8, 2025 | 58,000.01 | 58,000.01 | 57,557.01 | 57,557.01 | 57,557.01 | -0.76% | 4 |
| Oct 7, 2025 | 58,701.00 | 58,701.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 29 |
| Oct 6, 2025 | 59,104.00 | 59,799.99 | 58,005.05 | 58,500.00 | 58,500.00 | - | 38 |
| Oct 3, 2025 | 59,005.00 | 59,499.00 | 57,777.00 | 58,500.00 | 58,500.00 | 2.62% | 29 |
| Oct 2, 2025 | 58,600.00 | 58,871.00 | 56,500.15 | 57,007.01 | 57,007.01 | -2.72% | 31 |
| Oct 1, 2025 | 57,001.00 | 58,941.00 | 55,000.55 | 58,600.00 | 58,600.00 | 2.81% | 31 |
| Sep 30, 2025 | 62,500.00 | 62,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.39% | 10 |
| Sep 29, 2025 | 58,505.55 | 59,000.00 | 57,010.00 | 59,000.00 | 59,000.00 | 0.85% | 28 |
| Sep 26, 2025 | 60,500.00 | 60,500.00 | 58,028.00 | 58,500.00 | 58,500.00 | -2.34% | 24 |
| Sep 25, 2025 | 60,319.00 | 60,319.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1.42% | 4 |
| Sep 24, 2025 | 60,000.00 | 60,000.00 | 59,059.01 | 59,059.01 | 59,059.01 | -1.58% | 3 |
| Sep 23, 2025 | 59,850.00 | 60,009.00 | 59,850.00 | 60,009.00 | 60,009.00 | 0.18% | 2 |
| Sep 22, 2025 | 59,800.00 | 59,899.00 | 59,800.00 | 59,899.00 | 59,899.00 | 1.44% | 15 |
| Sep 19, 2025 | 60,000.01 | 60,499.00 | 59,003.03 | 59,050.00 | 59,050.00 | -1.58% | 35 |
| Sep 18, 2025 | 61,500.00 | 61,500.00 | 59,753.05 | 59,999.99 | 59,999.99 | -0.82% | 16 |
| Sep 17, 2025 | 59,725.09 | 60,499.00 | 59,000.03 | 60,499.00 | 60,499.00 | 1.30% | 8 |
| Sep 16, 2025 | 60,700.00 | 60,700.00 | 59,725.01 | 59,725.01 | 59,725.01 | 0.36% | 6 |
| Sep 15, 2025 | 59,000.09 | 60,925.00 | 58,020.35 | 59,512.00 | 59,512.00 | -0.63% | 30 |
| Sep 12, 2025 | 60,290.00 | 60,625.00 | 59,890.00 | 59,890.00 | 59,890.00 | -0.18% | 6 |
| Sep 11, 2025 | 59,013.00 | 60,150.00 | 59,013.00 | 59,999.99 | 59,999.99 | 1.69% | 31 |
| Sep 10, 2025 | 59,000.26 | 59,000.26 | 59,000.26 | 59,000.26 | 59,000.26 | -2.32% | 2 |
| Sep 9, 2025 | 59,525.30 | 60,399.00 | 59,520.00 | 60,399.00 | 60,399.00 | 0.66% | 23 |
| Sep 8, 2025 | 60,000.00 | 60,000.00 | 59,521.00 | 60,000.00 | 60,000.00 | -1.24% | 22 |
| Sep 5, 2025 | 60,900.00 | 61,900.00 | 59,300.00 | 60,755.00 | 60,755.00 | -0.24% | 14 |
| Sep 4, 2025 | 59,700.00 | 61,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 0.66% | 10 |
| Sep 3, 2025 | 61,499.99 | 61,499.99 | 59,202.00 | 60,499.00 | 60,499.00 | 0.16% | 29 |
| Sep 2, 2025 | 61,199.00 | 61,500.00 | 59,000.01 | 60,400.00 | 60,400.00 | -0.17% | 16 |
| Aug 29, 2025 | 60,500.05 | 61,496.90 | 60,500.00 | 60,501.00 | 60,501.00 | -1.62% | 28 |
| Aug 28, 2025 | 62,995.00 | 62,995.00 | 61,499.00 | 61,499.00 | 61,499.00 | - | 5 |
| Aug 27, 2025 | 63,980.00 | 63,980.00 | 59,700.00 | 61,500.00 | 61,500.00 | 0.82% | 8 |
| Aug 26, 2025 | 61,982.00 | 61,982.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.08% | 5 |
| Aug 25, 2025 | 62,979.00 | 63,000.00 | 60,201.00 | 62,294.00 | 62,294.00 | 2.97% | 12 |
| Aug 22, 2025 | 60,050.00 | 60,499.90 | 60,049.99 | 60,499.90 | 60,499.90 | 0.75% | 9 |
| Aug 21, 2025 | 60,800.00 | 61,000.00 | 59,800.00 | 60,049.99 | 60,049.99 | -1.20% | 15 |
| Aug 20, 2025 | 60,998.00 | 60,998.00 | 60,300.00 | 60,779.00 | 60,779.00 | -0.03% | 5 |
| Aug 19, 2025 | 61,984.00 | 61,984.00 | 59,522.00 | 60,799.97 | 60,799.97 | 1.33% | 16 |
| Aug 18, 2025 | 61,601.00 | 62,745.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.60% | 37 |
| Aug 15, 2025 | 61,750.00 | 62,996.00 | 59,510.99 | 61,600.00 | 61,600.00 | -0.16% | 18 |
| Aug 14, 2025 | 60,000.00 | 62,996.00 | 60,000.00 | 61,700.00 | 61,700.00 | 3.35% | 31 |
| Aug 13, 2025 | 59,521.00 | 61,000.00 | 59,506.00 | 59,700.00 | 59,700.00 | -0.50% | 34 |
| Aug 12, 2025 | 60,000.00 | 60,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 7 |
| Aug 11, 2025 | 59,349.00 | 60,995.00 | 59,349.00 | 60,000.00 | 60,000.00 | - | 11 |
| Aug 8, 2025 | 60,399.00 | 60,399.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.66% | 5 |
| Aug 7, 2025 | 60,399.00 | 60,399.99 | 59,500.06 | 60,399.00 | 60,399.00 | - | 7 |
| Aug 6, 2025 | 59,702.01 | 60,399.99 | 59,702.01 | 60,399.00 | 60,399.00 | 1.17% | 17 |
| Aug 5, 2025 | 59,305.00 | 60,059.00 | 59,305.00 | 59,700.00 | 59,700.00 | 0.67% | 12 |
| Aug 4, 2025 | 59,000.03 | 60,100.00 | 59,000.03 | 59,301.01 | 59,301.01 | -1.25% | 7 |
| Aug 1, 2025 | 59,600.03 | 60,122.99 | 58,500.05 | 60,048.99 | 60,048.99 | - | 17 |
| Jul 31, 2025 | 60,100.00 | 60,100.00 | 60,000.00 | 60,050.00 | 60,050.00 | -0.08% | 12 |
| Jul 30, 2025 | 61,898.00 | 61,898.00 | 60,001.00 | 60,100.00 | 60,100.00 | 0.16% | 16 |
| Jul 29, 2025 | 60,006.00 | 60,006.00 | 60,000.00 | 60,006.00 | 60,006.00 | -1.14% | 5 |
| Jul 28, 2025 | 59,605.00 | 60,900.00 | 59,605.00 | 60,700.00 | 60,700.00 | 1.84% | 10 |
| Jul 25, 2025 | 60,000.00 | 60,499.91 | 59,605.00 | 59,605.00 | 59,605.00 | -0.66% | 16 |
| Jul 24, 2025 | 60,000.00 | 60,000.00 | 59,500.00 | 59,999.00 | 59,999.00 | - | 7 |
| Jul 23, 2025 | 59,999.99 | 60,396.96 | 59,151.00 | 60,000.00 | 60,000.00 | -0.90% | 22 |
| Jul 22, 2025 | 60,750.00 | 60,750.00 | 59,009.00 | 60,546.94 | 60,546.94 | 0.43% | 14 |
| Jul 21, 2025 | 60,899.60 | 60,899.60 | 59,320.00 | 60,289.00 | 60,289.00 | -0.02% | 24 |
| Jul 18, 2025 | 60,100.00 | 61,000.00 | 59,298.00 | 60,299.12 | 60,299.12 | 0.33% | 10 |
| Jul 17, 2025 | 61,100.00 | 61,100.00 | 59,000.00 | 60,100.00 | 60,100.00 | -1.48% | 52 |
| Jul 16, 2025 | 60,012.00 | 61,061.00 | 59,557.77 | 61,000.00 | 61,000.00 | 1.66% | 14 |
| Jul 15, 2025 | 60,998.99 | 61,000.00 | 60,000.00 | 60,006.00 | 60,006.00 | 0.01% | 12 |