Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan
· Delayed Price · Currency is KZT 70,989
-510 (-0.71%)
At close: Mar 5, 2026
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70,003.01 | 73,450.00 | 70,003.01 | 70,989.00 | 70,989.00 | -0.71% | 28 |
| Mar 4, 2026 | 71,900.00 | 71,900.00 | 70,053.00 | 71,499.00 | 71,499.00 | -0.28% | 32 |
| Mar 3, 2026 | 71,687.99 | 71,698.55 | 70,053.00 | 71,698.55 | 71,698.55 | 0.28% | 16 |
| Mar 2, 2026 | 70,806.00 | 71,698.00 | 69,900.00 | 71,497.01 | 71,497.01 | 0.28% | 15 |
| Feb 27, 2026 | 70,701.01 | 71,559.00 | 70,701.00 | 71,299.99 | 71,299.99 | -0.14% | 21 |
| Feb 26, 2026 | 73,999.00 | 73,999.00 | 70,800.00 | 71,400.00 | 71,400.00 | -0.42% | 26 |
| Feb 25, 2026 | 71,800.04 | 73,399.00 | 71,700.00 | 71,700.00 | 71,700.00 | 0.14% | 35 |
| Feb 24, 2026 | 72,495.00 | 73,899.00 | 71,600.00 | 71,600.00 | 71,600.00 | -0.69% | 18 |
| Feb 23, 2026 | 72,100.00 | 72,100.00 | 71,000.00 | 72,100.00 | 72,100.00 | 0.56% | 14 |
| Feb 20, 2026 | 70,700.03 | 71,699.00 | 70,700.03 | 71,699.00 | 71,699.00 | 1.41% | 19 |
| Feb 19, 2026 | 70,600.00 | 71,997.90 | 70,600.00 | 70,701.33 | 70,701.33 | -1.12% | 12 |
| Feb 18, 2026 | 71,992.00 | 71,992.00 | 70,601.00 | 71,499.00 | 71,499.00 | 0.42% | 13 |
| Feb 17, 2026 | 71,609.00 | 71,810.00 | 71,000.00 | 71,200.00 | 71,200.00 | 0.27% | 23 |
| Feb 16, 2026 | 70,007.04 | 72,300.00 | 70,007.04 | 71,007.04 | 71,007.04 | -0.55% | 10 |
| Feb 13, 2026 | 71,899.00 | 71,899.00 | 70,900.00 | 71,399.00 | 71,399.00 | 0.56% | 20 |
| Feb 12, 2026 | 71,000.00 | 71,980.00 | 70,300.00 | 71,000.00 | 71,000.00 | - | 18 |
| Feb 11, 2026 | 71,400.00 | 71,594.00 | 69,009.00 | 70,999.99 | 70,999.99 | -0.72% | 54 |
| Feb 10, 2026 | 72,499.00 | 72,499.00 | 71,514.00 | 71,514.00 | 71,514.00 | -0.12% | 17 |
| Feb 9, 2026 | 71,012.00 | 72,496.00 | 70,402.00 | 71,600.00 | 71,600.00 | 0.83% | 24 |
| Feb 6, 2026 | 72,492.00 | 72,492.00 | 68,002.59 | 71,010.00 | 71,010.00 | -2.05% | 19 |
| Feb 5, 2026 | 72,000.00 | 72,499.00 | 71,802.00 | 72,499.00 | 72,499.00 | 0.69% | 25 |
| Feb 4, 2026 | 72,000.00 | 72,000.00 | 71,499.00 | 72,000.00 | 72,000.00 | 0.28% | 13 |
| Feb 3, 2026 | 71,100.00 | 71,800.00 | 71,010.00 | 71,800.00 | 71,800.00 | 0.98% | 9 |
| Feb 2, 2026 | 72,300.00 | 72,300.00 | 70,000.00 | 71,100.00 | 71,100.00 | -1.93% | 18 |
| Jan 30, 2026 | 72,600.00 | 72,600.00 | 71,205.57 | 72,499.99 | 72,499.99 | - | 23 |
| Jan 29, 2026 | 74,900.00 | 74,999.96 | 69,501.01 | 72,500.00 | 72,500.00 | 0.67% | 49 |
| Jan 28, 2026 | 72,019.00 | 75,000.00 | 70,100.00 | 72,019.00 | 72,019.00 | 2.88% | 60 |
| Jan 27, 2026 | 69,519.01 | 71,700.00 | 69,519.01 | 70,000.11 | 70,000.11 | -0.50% | 34 |
| Jan 26, 2026 | 70,000.00 | 70,898.00 | 68,000.00 | 70,350.00 | 70,350.00 | 0.50% | 20 |
| Jan 23, 2026 | 67,069.00 | 71,999.02 | 67,069.00 | 70,000.00 | 70,000.00 | -2.78% | 48 |
| Jan 22, 2026 | 68,000.01 | 74,463.08 | 63,000.01 | 71,999.91 | 71,999.91 | 1.41% | 78 |
| Jan 21, 2026 | 66,600.00 | 74,000.00 | 66,600.00 | 70,999.99 | 70,999.99 | 4.41% | 59 |
| Jan 20, 2026 | 67,999.99 | 67,999.99 | 66,990.00 | 67,999.98 | 67,999.98 | 1.51% | 28 |
| Jan 19, 2026 | 65,400.00 | 66,990.00 | 62,000.00 | 66,990.00 | 66,990.00 | 2.27% | 29 |
| Jan 16, 2026 | 66,011.00 | 67,099.97 | 65,500.03 | 65,500.03 | 65,500.03 | -0.77% | 11 |
| Jan 15, 2026 | 65,400.02 | 67,499.98 | 65,400.00 | 66,010.02 | 66,010.02 | -0.75% | 34 |
| Jan 14, 2026 | 65,500.00 | 66,899.99 | 65,450.00 | 66,508.00 | 66,508.00 | 1.69% | 28 |
| Jan 13, 2026 | 65,400.00 | 66,000.00 | 64,000.00 | 65,400.00 | 65,400.00 | 4.62% | 49 |
| Jan 12, 2026 | 63,950.00 | 66,000.00 | 61,812.00 | 62,509.99 | 62,509.99 | -2.33% | 47 |
| Jan 9, 2026 | 63,000.00 | 64,000.00 | 62,000.09 | 64,000.00 | 64,000.00 | 3.87% | 14 |
| Jan 8, 2026 | 61,600.00 | 64,000.00 | 61,600.00 | 61,613.00 | 61,613.00 | 0.02% | 13 |
| Jan 6, 2026 | 57,052.04 | 64,999.99 | 57,052.04 | 61,600.01 | 61,600.01 | -2.22% | 34 |
| Jan 5, 2026 | 66,300.00 | 66,300.00 | 61,101.00 | 63,000.00 | 63,000.00 | -5.12% | 9 |
| Dec 31, 2025 | 64,850.00 | 68,500.00 | 60,601.23 | 66,398.00 | 66,398.00 | 7.09% | 45 |
| Dec 30, 2025 | 62,000.00 | 66,000.00 | 60,501.01 | 61,999.90 | 61,999.90 | - | 15 |
| Dec 29, 2025 | 62,000.00 | 65,000.00 | 60,318.03 | 62,000.00 | 62,000.00 | -0.80% | 22 |
| Dec 26, 2025 | 61,895.00 | 62,499.00 | 60,012.03 | 62,499.00 | 62,499.00 | 1.13% | 35 |
| Dec 25, 2025 | 61,888.00 | 61,895.00 | 60,010.50 | 61,800.00 | 61,800.00 | 0.02% | 15 |
| Dec 24, 2025 | 61,894.00 | 61,894.00 | 60,500.00 | 61,788.00 | 61,788.00 | 1.46% | 7 |
| Dec 23, 2025 | 60,981.00 | 60,981.00 | 58,803.00 | 60,900.00 | 60,900.00 | -0.93% | 5 |
| Dec 22, 2025 | 61,885.00 | 61,895.00 | 60,000.00 | 61,470.00 | 61,470.00 | -0.68% | 80 |
| Dec 19, 2025 | 61,894.00 | 61,894.00 | 59,019.00 | 61,890.00 | 61,890.00 | -0.82% | 63 |
| Dec 18, 2025 | 61,245.00 | 63,399.00 | 59,000.00 | 62,399.00 | 62,399.00 | 0.65% | 47 |
| Dec 17, 2025 | 60,339.00 | 62,600.00 | 60,000.00 | 61,999.00 | 61,999.00 | 4.97% | 27 |
| Dec 15, 2025 | 59,062.01 | 59,949.84 | 59,062.01 | 59,062.01 | 59,062.01 | -1.56% | 20 |
| Dec 12, 2025 | 60,198.99 | 60,400.00 | 59,400.00 | 59,999.99 | 59,999.99 | 0.19% | 22 |
| Dec 11, 2025 | 58,600.00 | 60,198.00 | 58,600.00 | 59,889.00 | 59,889.00 | 2.73% | 30 |
| Dec 10, 2025 | 60,198.00 | 60,198.00 | 58,300.00 | 58,300.01 | 58,300.01 | 1.48% | 12 |
| Dec 9, 2025 | 58,898.00 | 60,198.00 | 56,200.02 | 57,452.50 | 57,452.50 | -0.43% | 59 |
| Dec 8, 2025 | 57,699.00 | 57,972.00 | 56,001.00 | 57,699.00 | 57,699.00 | 0.44% | 5 |
| Dec 5, 2025 | 57,498.00 | 57,499.00 | 57,447.00 | 57,447.00 | 57,447.00 | 1.67% | 6 |
| 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 |