Skip to main content
Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,419.10
-39.13 (-1.13%)
At close: Mar 6, 2026

Kcell Joint Stock Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,468.563,497.993,401.013,419.103,419.10-1.13%3,323
Mar 5, 20263,452.003,500.003,429.873,458.233,458.230.09%4,133
Mar 4, 20263,479.003,500.233,420.003,455.003,455.00-0.52%9,655
Mar 3, 20263,424.003,476.063,380.003,473.003,473.001.51%327
Mar 2, 20263,433.123,440.003,418.353,421.393,421.39-0.54%3,321
Feb 27, 20263,432.133,440.003,405.013,440.003,440.000.03%250
Feb 26, 20263,399.003,440.203,399.003,439.003,439.000.99%1,415
Feb 25, 20263,388.233,415.103,388.233,405.393,405.390.31%7,276
Feb 24, 20263,395.003,403.003,390.003,395.003,395.00-368
Feb 23, 20263,371.003,400.003,371.003,395.003,395.000.74%481
Feb 20, 20263,386.003,386.003,368.903,370.113,370.11-0.31%187
Feb 19, 20263,341.003,384.413,341.003,380.513,380.51-0.12%340
Feb 18, 20263,388.003,400.003,353.223,384.413,384.41-0.01%516
Feb 17, 20263,398.843,398.923,370.033,384.893,384.89-0.11%63,243
Feb 16, 20263,382.983,389.793,382.983,388.723,388.72-0.03%471
Feb 13, 20263,388.703,398.523,370.003,389.743,389.740.07%380
Feb 12, 20263,372.003,388.703,372.003,387.383,387.380.43%568
Feb 11, 20263,358.003,388.703,321.093,372.963,372.960.43%815
Feb 10, 20263,335.803,371.003,325.853,358.673,358.670.69%1,124
Feb 9, 20263,336.633,370.003,335.793,335.803,335.800.40%4,873
Feb 6, 20263,334.993,335.003,321.373,322.523,322.52-0.37%416
Feb 5, 20263,329.003,335.003,308.003,334.993,334.990.42%664
Feb 4, 20263,331.503,334.973,320.003,321.103,321.10-0.27%388
Feb 3, 20263,300.003,333.003,298.003,330.003,330.000.78%2,365
Feb 2, 20263,313.553,313.553,281.003,304.153,304.15-0.28%912
Jan 30, 20263,318.003,328.573,304.003,313.553,313.55-0.03%353
Jan 29, 20263,304.263,335.003,285.023,314.403,314.400.31%538
Jan 28, 20263,317.003,319.893,299.773,304.253,304.25-0.38%397
Jan 27, 20263,316.003,329.313,299.773,317.003,317.000.03%3,481
Jan 26, 20263,335.003,335.003,309.003,316.003,316.000.22%484
Jan 23, 20263,314.003,320.003,305.723,308.883,308.88-0.15%539
Jan 22, 20263,311.993,318.953,300.003,314.003,314.00-0.19%101,087
Jan 21, 20263,332.003,338.003,313.003,320.293,320.29-0.39%350,704
Jan 20, 20263,338.003,338.703,330.003,333.343,333.34-0.14%356
Jan 19, 20263,338.003,355.003,338.003,338.003,338.00-973
Jan 16, 20263,336.653,359.003,333.333,338.003,338.00-0.21%1,700
Jan 15, 20263,357.003,359.903,345.013,345.013,345.01-0.36%431
Jan 14, 20263,377.993,377.993,350.003,357.003,357.00-0.62%342
Jan 13, 20263,362.003,380.003,356.003,377.993,377.990.12%398
Jan 12, 20263,375.003,375.003,356.003,373.963,373.96-583
Jan 9, 20263,373.553,380.973,356.003,374.003,374.000.54%289
Jan 8, 20263,362.603,382.993,355.033,356.003,356.00-0.45%18,472
Jan 6, 20263,373.553,382.003,355.003,371.013,371.01-0.32%468
Jan 5, 20263,380.003,389.003,347.003,382.003,382.00-0.03%137
Dec 31, 20253,391.003,391.003,340.023,383.003,383.00-0.21%185
Dec 30, 20253,380.003,392.983,361.003,390.003,390.000.15%222
Dec 29, 20253,385.003,395.993,370.003,385.003,385.000.45%422
Dec 26, 20253,360.003,395.993,335.003,370.003,370.000.30%273
Dec 25, 20253,360.003,391.993,333.333,360.003,360.000.22%925
Dec 24, 20253,367.803,399.853,342.013,352.513,352.51-0.45%316
Dec 23, 20253,370.003,400.003,340.003,367.803,367.80-0.74%672
Dec 22, 20253,371.973,400.003,341.013,393.003,393.000.62%595
Dec 19, 20253,366.803,379.973,366.803,371.973,371.970.18%283
Dec 18, 20253,395.903,411.003,365.033,366.003,366.00-0.75%413
Dec 17, 20253,377.003,465.003,365.003,391.303,391.30-0.49%1,140
Dec 15, 20253,415.003,419.993,365.003,408.003,408.00-0.20%617
Dec 12, 20253,419.993,419.993,328.013,415.003,415.000.44%259
Dec 11, 20253,389.003,410.003,332.003,400.003,400.000.59%314
Dec 10, 20253,370.003,399.003,370.003,380.003,380.000.27%249
Dec 9, 20253,386.273,399.003,345.103,371.003,371.00-0.82%236
Dec 8, 20253,405.003,424.503,345.003,399.003,399.00-0.18%578
Dec 5, 20253,402.003,423.993,347.003,405.003,405.000.09%352
Dec 4, 20253,395.003,424.483,345.003,402.003,402.00-0.29%526
Dec 3, 20253,370.003,424.743,325.203,412.003,412.001.25%486
Dec 2, 20253,320.003,389.993,320.003,369.993,369.991.81%506
Dec 1, 20253,387.993,389.003,302.013,310.003,310.00-0.75%416
Nov 28, 20253,388.003,388.003,322.003,335.003,335.000.57%264
Nov 27, 20253,320.003,380.003,301.103,316.253,316.25-0.20%477
Nov 26, 20253,329.003,344.983,301.513,323.003,323.00-0.18%379
Nov 25, 20253,315.143,377.963,300.303,329.003,329.000.88%492
Nov 24, 20253,301.003,335.703,300.003,300.023,300.02-1.00%429
Nov 21, 20253,378.003,378.003,333.333,333.343,333.34-1.32%382
Nov 20, 20253,285.003,378.403,285.003,378.013,378.012.02%751
Nov 19, 20253,320.503,320.503,280.003,311.003,311.000.21%480
Nov 18, 20253,321.993,326.003,300.003,304.033,304.03-0.54%393
Nov 17, 20253,311.063,321.993,301.003,321.993,321.99-0.03%296
Nov 14, 20253,318.033,331.983,311.053,322.993,322.990.18%239
Nov 13, 20253,330.003,340.003,316.003,317.183,317.18-0.38%457
Nov 12, 20253,325.913,351.493,325.803,330.003,330.000.12%238
Nov 11, 20253,348.883,348.883,325.003,325.913,325.91-0.72%826
Nov 10, 20253,354.003,366.993,326.003,349.883,349.88-0.30%417
Nov 7, 20253,380.003,380.003,340.023,360.003,360.00-358
Nov 6, 20253,333.153,382.003,300.003,359.903,359.900.80%311
Nov 5, 20253,371.993,399.003,333.103,333.303,333.30-1.15%499
Nov 4, 20253,378.003,406.993,349.553,371.993,371.99-0.18%338
Nov 3, 20253,353.613,398.003,315.003,378.003,378.000.73%591
Oct 31, 20253,398.003,409.003,321.503,353.643,353.640.26%2,866
Oct 30, 20253,361.453,361.453,345.003,345.103,345.10-0.44%4,364
Oct 29, 20253,363.303,363.303,345.003,360.003,360.00-0.12%980
Oct 28, 20253,382.003,382.003,345.003,363.903,363.90-0.54%510
Oct 24, 20253,414.893,429.993,346.053,382.003,382.000.47%327
Oct 23, 20253,365.103,405.803,346.003,366.133,366.130.03%296
Oct 22, 20253,400.003,428.993,365.003,365.113,365.11-1.03%924
Oct 21, 20253,398.003,400.003,365.033,399.993,399.990.06%472
Oct 20, 20253,387.743,415.003,370.003,398.003,398.00-0.48%575
Oct 17, 20253,390.003,415.003,335.013,414.403,414.400.72%1,006
Oct 16, 20253,373.903,400.003,338.023,390.003,390.000.30%1,427
Oct 15, 20253,290.023,392.953,290.013,380.003,380.002.52%6,591
Oct 14, 20253,332.303,383.553,295.003,297.033,297.03-1.05%6,681
Oct 13, 20253,307.003,349.533,265.003,331.853,331.851.12%958