Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan
· Delayed Price · Currency is KZT 40,050
-249 (-0.62%)
At close: Dec 4, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40,050.01 | 40,300.00 | 40,050.01 | 40,050.01 | 40,050.01 | -0.62% | 265 |
| Dec 3, 2025 | 40,429.05 | 40,689.90 | 40,150.00 | 40,299.00 | 40,299.00 | -0.32% | 260 |
| Dec 2, 2025 | 40,320.00 | 40,727.97 | 40,100.00 | 40,430.00 | 40,430.00 | 0.45% | 1,064 |
| Dec 1, 2025 | 40,249.95 | 40,600.00 | 40,099.00 | 40,249.95 | 40,249.95 | -0.12% | 764 |
| Nov 28, 2025 | 40,450.00 | 40,450.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.25% | 221 |
| Nov 27, 2025 | 39,942.55 | 40,649.96 | 39,942.55 | 40,400.01 | 40,400.01 | 1.51% | 2,615 |
| Nov 26, 2025 | 39,553.74 | 40,095.99 | 39,166.00 | 39,800.00 | 39,800.00 | 0.79% | 1,140 |
| Nov 25, 2025 | 39,080.00 | 39,500.00 | 38,791.00 | 39,490.00 | 39,490.00 | 1.78% | 1,220 |
| Nov 24, 2025 | 38,800.35 | 39,150.00 | 38,420.01 | 38,800.00 | 38,800.00 | 0.08% | 778 |
| Nov 21, 2025 | 37,750.00 | 39,500.00 | 37,750.00 | 38,770.00 | 38,770.00 | 2.43% | 2,672 |
| Nov 20, 2025 | 36,954.16 | 38,380.00 | 36,954.16 | 37,850.00 | 37,850.00 | 2.31% | 3,527 |
| Nov 19, 2025 | 37,125.00 | 37,330.04 | 36,950.00 | 36,995.00 | 36,995.00 | -1.02% | 385 |
| Nov 18, 2025 | 37,496.00 | 37,496.00 | 37,119.00 | 37,374.99 | 37,374.99 | -0.32% | 103 |
| Nov 17, 2025 | 37,250.00 | 37,520.00 | 37,054.17 | 37,496.00 | 37,496.00 | 0.26% | 1,429 |
| Nov 14, 2025 | 37,600.00 | 37,695.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.80% | 626 |
| Nov 13, 2025 | 37,462.01 | 37,739.99 | 37,415.00 | 37,699.99 | 37,699.99 | - | 104 |
| Nov 12, 2025 | 37,002.00 | 38,388.99 | 37,001.98 | 37,700.00 | 37,700.00 | 1.89% | 5,601 |
| Nov 11, 2025 | 37,854.69 | 37,854.69 | 36,865.04 | 37,002.00 | 37,002.00 | -2.08% | 1,669 |
| Nov 10, 2025 | 38,249.99 | 38,249.99 | 37,592.84 | 37,788.99 | 37,788.99 | -1.21% | 1,800 |
| Nov 7, 2025 | 38,384.99 | 38,384.99 | 38,024.00 | 38,250.00 | 38,250.00 | -0.35% | 130 |
| Nov 6, 2025 | 38,104.03 | 38,471.60 | 38,100.01 | 38,386.00 | 38,386.00 | -0.22% | 67 |
| Nov 5, 2025 | 38,399.89 | 38,491.90 | 38,119.00 | 38,469.97 | 38,469.97 | 0.18% | 164 |
| Nov 4, 2025 | 38,272.02 | 38,599.98 | 38,272.00 | 38,399.86 | 38,399.86 | -0.26% | 693 |
| Nov 3, 2025 | 38,600.00 | 38,750.00 | 38,272.01 | 38,499.92 | 38,499.92 | -0.05% | 610 |
| Oct 31, 2025 | 38,880.00 | 38,881.14 | 38,500.02 | 38,520.00 | 38,520.00 | -0.72% | 141 |
| Oct 30, 2025 | 38,789.40 | 38,800.00 | 38,510.00 | 38,800.00 | 38,800.00 | 0.75% | 124 |
| Oct 29, 2025 | 38,849.97 | 38,849.97 | 38,510.00 | 38,510.01 | 38,510.01 | -0.28% | 111 |
| Oct 28, 2025 | 38,989.99 | 38,989.99 | 38,620.01 | 38,620.02 | 38,620.02 | -0.97% | 342 |
| Oct 24, 2025 | 39,193.00 | 39,234.60 | 38,851.01 | 38,999.90 | 38,999.90 | -0.29% | 134 |
| Oct 23, 2025 | 39,319.99 | 39,320.00 | 38,854.35 | 39,111.98 | 39,111.98 | - | 684 |
| Oct 22, 2025 | 39,321.99 | 39,323.99 | 39,112.01 | 39,112.01 | 39,112.01 | -0.54% | 58 |
| Oct 21, 2025 | 39,499.92 | 39,599.97 | 39,270.00 | 39,324.99 | 39,324.99 | 0.14% | 844 |
| Oct 20, 2025 | 39,270.12 | 39,500.00 | 39,270.00 | 39,270.00 | 39,270.00 | -0.01% | 324 |
| Oct 17, 2025 | 39,499.99 | 39,657.76 | 39,270.12 | 39,272.00 | 39,272.00 | -0.45% | 301 |
| Oct 16, 2025 | 39,360.36 | 39,499.88 | 39,270.01 | 39,449.99 | 39,449.99 | 0.28% | 217 |
| Oct 15, 2025 | 39,302.00 | 39,557.00 | 39,270.01 | 39,340.00 | 39,340.00 | -0.05% | 124 |
| Oct 14, 2025 | 39,500.01 | 39,689.43 | 39,302.00 | 39,360.36 | 39,360.36 | -0.36% | 971 |
| Oct 13, 2025 | 39,700.00 | 39,725.00 | 39,500.00 | 39,501.12 | 39,501.12 | -0.50% | 172 |
| Oct 10, 2025 | 39,698.00 | 39,700.00 | 39,650.00 | 39,700.00 | 39,700.00 | 0.01% | 154 |
| Oct 9, 2025 | 39,623.00 | 39,699.00 | 39,550.00 | 39,698.00 | 39,698.00 | 0.02% | 152 |
| Oct 8, 2025 | 39,549.99 | 39,693.00 | 39,406.01 | 39,691.98 | 39,691.98 | 0.25% | 113 |
| Oct 7, 2025 | 39,300.00 | 39,592.00 | 39,300.00 | 39,592.00 | 39,592.00 | 0.74% | 458 |
| Oct 6, 2025 | 39,400.00 | 39,592.00 | 39,301.00 | 39,301.10 | 39,301.10 | -0.50% | 108 |
| Oct 3, 2025 | 39,400.00 | 39,589.00 | 39,200.00 | 39,500.00 | 39,500.00 | 0.74% | 1,488 |
| Oct 2, 2025 | 39,400.00 | 39,590.00 | 39,200.00 | 39,210.10 | 39,210.10 | -0.23% | 331 |
| Oct 1, 2025 | 39,490.98 | 39,490.98 | 39,279.01 | 39,300.00 | 39,300.00 | 0.26% | 123 |
| Sep 30, 2025 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.76% | 218 |
| Sep 29, 2025 | 39,720.00 | 39,720.00 | 39,400.00 | 39,499.97 | 39,499.97 | -0.57% | 741 |
| Sep 26, 2025 | 39,724.99 | 39,724.99 | 39,550.11 | 39,724.97 | 39,724.97 | - | 41 |
| Sep 25, 2025 | 39,750.00 | 39,750.00 | 39,501.20 | 39,725.00 | 39,725.00 | -0.06% | 1,130 |
| Sep 24, 2025 | 40,143.51 | 40,147.50 | 39,750.00 | 39,750.00 | 39,750.00 | -0.87% | 477 |
| Sep 23, 2025 | 39,900.10 | 40,097.00 | 39,700.01 | 40,097.00 | 40,097.00 | 0.75% | 724 |
| Sep 22, 2025 | 39,509.00 | 39,900.00 | 39,509.00 | 39,799.99 | 39,799.99 | 0.71% | 193 |
| Sep 19, 2025 | 39,899.99 | 39,899.99 | 39,509.00 | 39,520.00 | 39,520.00 | -0.70% | 122 |
| Sep 18, 2025 | 39,910.00 | 40,177.00 | 39,799.00 | 39,799.00 | 39,799.00 | -0.95% | 392 |
| Sep 17, 2025 | 40,179.99 | 40,180.00 | 39,900.00 | 40,179.80 | 40,179.80 | -0.01% | 36 |
| Sep 16, 2025 | 40,193.00 | 40,193.00 | 39,900.00 | 40,185.00 | 40,185.00 | -0.02% | 89 |
| Sep 15, 2025 | 39,900.01 | 40,193.00 | 39,900.01 | 40,192.00 | 40,192.00 | 0.48% | 112 |
| Sep 12, 2025 | 40,049.50 | 40,069.69 | 39,900.00 | 39,999.97 | 39,999.97 | - | 106 |
| Sep 11, 2025 | 40,249.99 | 40,249.99 | 39,998.99 | 40,000.00 | 40,000.00 | -0.25% | 876 |
| Sep 10, 2025 | 40,233.00 | 40,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.50% | 595 |
| Sep 9, 2025 | 40,310.00 | 40,458.99 | 40,202.01 | 40,300.00 | 40,300.00 | -0.01% | 300 |
| Sep 8, 2025 | 40,854.49 | 40,854.50 | 40,301.04 | 40,305.00 | 40,305.00 | -0.73% | 576 |
| Sep 5, 2025 | 40,702.00 | 40,854.48 | 40,500.00 | 40,602.00 | 40,602.00 | -0.24% | 361 |
| Sep 4, 2025 | 40,700.00 | 40,889.99 | 40,650.00 | 40,700.01 | 40,700.01 | - | 520 |
| Sep 3, 2025 | 40,899.99 | 40,899.99 | 40,650.00 | 40,700.00 | 40,700.00 | -0.62% | 128 |
| Sep 2, 2025 | 41,150.00 | 41,254.40 | 40,750.00 | 40,954.00 | 40,954.00 | -0.48% | 1,043 |
| Aug 29, 2025 | 41,199.99 | 41,199.99 | 40,900.02 | 41,149.99 | 41,149.99 | 0.31% | 406 |
| Aug 28, 2025 | 41,100.01 | 41,199.98 | 41,000.00 | 41,022.00 | 41,022.00 | -0.20% | 208 |
| Aug 27, 2025 | 41,500.00 | 41,500.00 | 41,100.07 | 41,105.00 | 41,105.00 | -0.95% | 234 |
| Aug 26, 2025 | 41,045.68 | 41,500.00 | 41,045.12 | 41,500.00 | 41,500.00 | 1.22% | 2,676 |
| Aug 25, 2025 | 41,000.00 | 41,304.91 | 40,697.00 | 40,999.00 | 40,999.00 | 0.29% | 1,592 |
| Aug 22, 2025 | 40,799.99 | 41,208.00 | 40,697.11 | 40,882.00 | 40,882.00 | 0.45% | 1,704 |
| Aug 21, 2025 | 41,011.01 | 41,230.00 | 40,697.10 | 40,697.10 | 40,697.10 | -1.22% | 833 |
| Aug 20, 2025 | 41,050.00 | 41,275.00 | 41,011.00 | 41,199.80 | 41,199.80 | 0.36% | 184 |
| Aug 19, 2025 | 41,155.00 | 41,294.00 | 41,050.00 | 41,050.00 | 41,050.00 | -0.52% | 849 |
| Aug 18, 2025 | 41,240.00 | 41,482.97 | 41,156.25 | 41,264.73 | 41,264.73 | 0.06% | 2,606 |
| Aug 15, 2025 | 41,499.00 | 41,549.00 | 41,180.00 | 41,238.99 | 41,238.99 | -0.60% | 251 |
| Aug 14, 2025 | 41,107.11 | 41,511.00 | 41,107.11 | 41,486.00 | 41,486.00 | 0.06% | 1,072 |
| Aug 13, 2025 | 41,500.00 | 41,506.00 | 41,100.03 | 41,460.00 | 41,460.00 | -0.09% | 146 |
| Aug 12, 2025 | 40,800.01 | 41,498.00 | 40,800.01 | 41,498.00 | 41,498.00 | 1.80% | 5,161 |
| Aug 11, 2025 | 40,801.00 | 40,989.99 | 40,750.00 | 40,763.00 | 40,763.00 | -0.09% | 239 |
| Aug 8, 2025 | 40,834.00 | 41,188.00 | 40,800.00 | 40,800.00 | 40,800.00 | - | 585 |
| Aug 7, 2025 | 41,100.00 | 41,197.00 | 40,800.01 | 40,800.02 | 40,800.02 | -0.96% | 335 |
| Aug 6, 2025 | 41,000.00 | 41,195.00 | 40,820.03 | 41,194.00 | 41,194.00 | 0.33% | 595 |
| Aug 5, 2025 | 40,648.47 | 41,056.50 | 40,401.00 | 41,056.50 | 41,056.50 | 0.87% | 3,237 |
| Aug 4, 2025 | 40,702.99 | 40,703.00 | 40,304.99 | 40,703.00 | 40,703.00 | 0.77% | 777 |
| Aug 1, 2025 | 40,194.00 | 40,600.00 | 39,900.10 | 40,390.00 | 40,390.00 | 0.35% | 927 |
| Jul 31, 2025 | 39,899.00 | 40,999.00 | 39,650.02 | 40,249.00 | 40,249.00 | 0.64% | 2,317 |
| Jul 30, 2025 | 39,739.56 | 39,994.93 | 39,360.00 | 39,994.93 | 39,994.93 | 1.61% | 1,369 |
| Jul 29, 2025 | 39,699.16 | 39,699.16 | 39,356.00 | 39,360.01 | 39,360.01 | 0.01% | 300 |
| Jul 28, 2025 | 39,310.83 | 39,699.00 | 39,310.83 | 39,355.01 | 39,355.01 | 0.11% | 271 |
| Jul 25, 2025 | 39,600.00 | 39,600.00 | 39,311.00 | 39,311.10 | 39,311.10 | -0.77% | 465 |
| Jul 24, 2025 | 39,997.97 | 39,997.97 | 39,451.02 | 39,618.00 | 39,618.00 | -0.06% | 372 |
| Jul 23, 2025 | 39,994.99 | 39,997.98 | 39,450.03 | 39,640.00 | 39,640.00 | -0.53% | 855 |
| Jul 22, 2025 | 39,706.99 | 39,997.99 | 39,450.03 | 39,850.00 | 39,850.00 | 0.61% | 5,145 |
| Jul 21, 2025 | 39,800.00 | 39,800.00 | 39,607.90 | 39,607.90 | 39,607.90 | -0.48% | 182 |
| Jul 18, 2025 | 39,698.97 | 40,100.00 | 39,500.00 | 39,799.98 | 39,799.98 | 0.25% | 3,064 |
| Jul 17, 2025 | 39,400.00 | 40,200.00 | 39,300.00 | 39,699.00 | 39,699.00 | 0.52% | 3,122 |
| Jul 16, 2025 | 39,569.98 | 39,571.00 | 39,215.00 | 39,495.00 | 39,495.00 | 0.46% | 503 |