Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan
· Delayed Price · Currency is KZT 43,600
-80 (-0.18%)
At close: Mar 6, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43,774.00 | 43,774.00 | 43,600.00 | 43,600.00 | 43,600.00 | -0.18% | 103 |
| Mar 5, 2026 | 43,837.25 | 43,849.99 | 43,680.00 | 43,680.00 | 43,680.00 | -0.16% | 320 |
| Mar 4, 2026 | 43,925.00 | 43,925.00 | 43,750.00 | 43,750.00 | 43,750.00 | -0.40% | 65 |
| Mar 3, 2026 | 43,750.00 | 43,924.99 | 43,750.00 | 43,924.00 | 43,924.00 | 0.11% | 116 |
| Mar 2, 2026 | 43,998.00 | 43,998.00 | 43,700.00 | 43,874.00 | 43,874.00 | -0.28% | 730 |
| Feb 27, 2026 | 44,025.00 | 44,025.00 | 43,889.02 | 43,998.99 | 43,998.99 | 0.25% | 37 |
| Feb 26, 2026 | 44,000.00 | 44,024.99 | 43,890.00 | 43,890.00 | 43,890.00 | -0.25% | 366 |
| Feb 25, 2026 | 43,500.00 | 44,000.00 | 43,500.00 | 43,999.00 | 43,999.00 | 0.78% | 751 |
| Feb 24, 2026 | 43,565.44 | 43,674.00 | 43,500.00 | 43,659.00 | 43,659.00 | 0.05% | 142 |
| Feb 23, 2026 | 43,500.01 | 43,673.99 | 43,500.00 | 43,639.00 | 43,639.00 | 0.17% | 112 |
| Feb 20, 2026 | 43,670.00 | 43,674.00 | 43,565.44 | 43,565.45 | 43,565.45 | 0.15% | 46 |
| Feb 19, 2026 | 43,500.01 | 43,668.00 | 43,500.00 | 43,500.01 | 43,500.01 | -0.07% | 61 |
| Feb 18, 2026 | 43,673.00 | 43,673.00 | 43,500.00 | 43,529.00 | 43,529.00 | 0.02% | 79 |
| Feb 17, 2026 | 44,100.00 | 44,275.99 | 43,500.00 | 43,519.18 | 43,519.18 | -1.50% | 1,730 |
| Feb 16, 2026 | 44,560.00 | 44,577.59 | 44,100.00 | 44,180.00 | 44,180.00 | -0.85% | 770 |
| Feb 13, 2026 | 44,577.53 | 44,577.53 | 44,430.00 | 44,560.00 | 44,560.00 | 0.36% | 69 |
| Feb 12, 2026 | 44,401.10 | 44,549.90 | 44,400.00 | 44,400.01 | 44,400.01 | - | 54 |
| Feb 11, 2026 | 44,401.00 | 44,577.60 | 44,400.00 | 44,402.00 | 44,402.00 | -0.33% | 111 |
| Feb 10, 2026 | 44,550.00 | 44,577.00 | 44,400.00 | 44,549.90 | 44,549.90 | - | 49 |
| Feb 9, 2026 | 44,500.00 | 44,577.60 | 44,400.00 | 44,550.00 | 44,550.00 | -0.06% | 68 |
| Feb 6, 2026 | 44,577.00 | 44,698.00 | 44,459.90 | 44,577.00 | 44,577.00 | -0.11% | 6,786 |
| Feb 5, 2026 | 44,678.00 | 44,700.00 | 44,520.00 | 44,628.00 | 44,628.00 | -0.10% | 3,031 |
| Feb 4, 2026 | 44,590.00 | 44,747.95 | 44,500.00 | 44,673.00 | 44,673.00 | 0.19% | 299 |
| Feb 3, 2026 | 44,596.00 | 44,728.00 | 44,550.01 | 44,590.01 | 44,590.01 | 0.09% | 212 |
| Feb 2, 2026 | 44,728.00 | 44,778.00 | 44,550.00 | 44,550.00 | 44,550.00 | -0.01% | 156 |
| Jan 30, 2026 | 44,675.00 | 44,728.00 | 44,500.10 | 44,553.00 | 44,553.00 | -0.27% | 130 |
| Jan 29, 2026 | 44,550.00 | 44,728.20 | 44,500.02 | 44,675.00 | 44,675.00 | 0.27% | 110 |
| Jan 28, 2026 | 44,642.00 | 44,728.20 | 44,550.00 | 44,555.00 | 44,555.00 | -0.54% | 68 |
| Jan 27, 2026 | 44,944.99 | 44,944.99 | 44,500.01 | 44,799.00 | 44,799.00 | 0.24% | 68 |
| Jan 26, 2026 | 44,840.00 | 44,944.99 | 44,507.20 | 44,692.00 | 44,692.00 | -0.34% | 103 |
| Jan 23, 2026 | 44,440.00 | 44,844.00 | 44,440.00 | 44,843.99 | 44,843.99 | 0.38% | 393 |
| Jan 22, 2026 | 44,440.00 | 44,879.95 | 44,440.00 | 44,674.00 | 44,674.00 | 0.53% | 46 |
| Jan 21, 2026 | 44,555.01 | 44,692.00 | 44,440.00 | 44,440.00 | 44,440.00 | -0.27% | 255 |
| Jan 20, 2026 | 44,850.00 | 44,900.00 | 44,560.00 | 44,560.00 | 44,560.00 | - | 184 |
| Jan 19, 2026 | 44,670.00 | 44,939.00 | 44,556.00 | 44,560.00 | 44,560.00 | -0.25% | 112 |
| Jan 16, 2026 | 44,730.00 | 44,730.00 | 44,550.00 | 44,669.99 | 44,669.99 | -0.13% | 250 |
| Jan 15, 2026 | 44,730.00 | 44,944.00 | 44,600.00 | 44,730.00 | 44,730.00 | -0.48% | 61 |
| Jan 14, 2026 | 44,650.00 | 44,944.97 | 44,650.00 | 44,944.96 | 44,944.96 | 0.66% | 136 |
| Jan 13, 2026 | 44,545.00 | 44,940.00 | 44,545.00 | 44,650.00 | 44,650.00 | 0.23% | 801 |
| Jan 12, 2026 | 44,800.00 | 44,998.99 | 44,501.00 | 44,549.01 | 44,549.01 | -0.48% | 880 |
| Jan 9, 2026 | 44,700.00 | 44,890.00 | 44,410.35 | 44,765.00 | 44,765.00 | 0.15% | 203 |
| Jan 8, 2026 | 44,500.00 | 44,743.00 | 44,401.01 | 44,700.00 | 44,700.00 | 0.45% | 113 |
| Jan 6, 2026 | 43,860.00 | 44,500.00 | 43,860.00 | 44,500.00 | 44,500.00 | 1.25% | 934 |
| Jan 5, 2026 | 43,440.00 | 43,985.00 | 43,370.00 | 43,950.00 | 43,950.00 | 1.29% | 548 |
| Dec 31, 2025 | 43,200.00 | 44,000.00 | 40,000.00 | 43,390.00 | 43,390.00 | 0.25% | 2,035 |
| Dec 30, 2025 | 43,021.74 | 43,395.40 | 42,605.00 | 43,280.00 | 43,280.00 | 1.57% | 809 |
| Dec 29, 2025 | 43,000.00 | 43,000.00 | 42,410.00 | 42,610.00 | 42,610.00 | -0.68% | 1,410 |
| Dec 26, 2025 | 42,900.00 | 43,026.00 | 42,551.00 | 42,900.00 | 42,900.00 | 0.82% | 102 |
| Dec 25, 2025 | 42,521.00 | 42,890.00 | 42,361.71 | 42,550.00 | 42,550.00 | 0.01% | 1,630 |
| Dec 24, 2025 | 42,310.20 | 42,656.00 | 42,125.00 | 42,546.25 | 42,546.25 | -0.06% | 3,602 |
| Dec 23, 2025 | 42,571.00 | 42,715.00 | 42,050.00 | 42,571.00 | 42,571.00 | -0.34% | 1,781 |
| Dec 22, 2025 | 42,001.00 | 42,727.85 | 42,000.00 | 42,718.00 | 42,718.00 | 1.71% | 2,348 |
| Dec 19, 2025 | 42,000.00 | 42,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 71 |
| Dec 18, 2025 | 41,660.00 | 42,214.79 | 41,250.00 | 42,000.00 | 42,000.00 | 0.81% | 1,978 |
| Dec 17, 2025 | 41,290.00 | 41,763.00 | 41,200.01 | 41,661.99 | 41,661.99 | 0.66% | 1,271 |
| Dec 15, 2025 | 41,390.00 | 41,459.99 | 41,050.00 | 41,390.00 | 41,390.00 | - | 475 |
| Dec 12, 2025 | 40,850.00 | 41,399.99 | 40,710.00 | 41,390.00 | 41,390.00 | 1.70% | 1,005 |
| Dec 11, 2025 | 40,150.01 | 40,905.00 | 40,150.00 | 40,700.01 | 40,700.01 | 1.05% | 2,158 |
| Dec 10, 2025 | 40,640.00 | 40,644.00 | 40,160.00 | 40,279.00 | 40,279.00 | 0.07% | 146 |
| Dec 9, 2025 | 40,100.00 | 40,501.00 | 40,000.00 | 40,251.00 | 40,251.00 | 0.28% | 1,275 |
| Dec 8, 2025 | 40,138.99 | 40,222.00 | 40,000.11 | 40,138.99 | 40,138.99 | -0.20% | 261 |
| Dec 5, 2025 | 40,300.00 | 40,602.00 | 40,040.01 | 40,221.10 | 40,221.10 | 0.43% | 2,920 |
| 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 |