Skip to main content
Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
43,279
+424 (0.99%)
At close: Apr 28, 2026

Kazakhtelecom JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202642,856.0043,278.5042,856.0043,278.5043,278.500.99%1,262
Apr 27, 202642,950.0043,000.0042,850.0042,854.1042,854.10-0.23%5,163
Apr 24, 202643,250.0043,321.9942,950.0142,955.0042,955.00-1.07%54,642
Apr 23, 202643,330.0143,422.9843,250.0143,420.0043,420.000.21%209
Apr 22, 202643,400.0043,572.9943,330.0043,330.0143,330.01-0.16%194
Apr 21, 202643,580.0043,580.0043,400.0143,400.0143,400.01-0.41%537
Apr 20, 202643,650.0043,745.9940,330.0043,580.0043,580.00-0.21%5,892
Apr 17, 202643,745.9943,745.9943,600.0143,670.0043,670.00-0.07%79
Apr 16, 202643,600.0343,745.9843,600.0043,698.9943,698.990.01%93
Apr 15, 202643,695.0243,842.0043,695.0243,695.0243,695.02-0.01%541
Apr 14, 202643,799.9943,959.9943,700.0143,701.0143,701.01-849
Apr 13, 202643,920.0043,960.0043,700.0043,700.0043,700.00-0.57%675
Apr 10, 202643,955.0043,960.0043,920.0043,950.0043,950.00-51
Apr 9, 202644,029.9944,125.7943,950.0043,950.0043,950.00-0.27%206
Apr 8, 202644,074.9944,074.9943,900.0044,069.9844,069.98-0.01%58
Apr 7, 202644,050.7544,125.0043,950.0044,075.0044,075.000.17%119
Apr 6, 202644,080.0044,124.9943,999.0043,999.0043,999.00-0.18%86
Apr 3, 202644,162.5044,162.5044,080.0044,080.0044,080.00-0.16%663
Apr 2, 202644,150.0044,200.0044,150.0044,150.0144,150.01-31
Apr 1, 202644,326.0044,326.0044,150.0044,150.0144,150.01-0.39%114
Mar 31, 202644,250.0044,426.9044,150.0144,325.0044,325.000.17%278
Mar 30, 202644,250.0044,426.9044,150.0144,250.0144,250.01-558
Mar 27, 202644,390.0044,526.9244,200.0044,250.0144,250.01-0.29%721
Mar 26, 202644,550.0044,690.0044,380.0044,380.0044,380.00-0.49%578
Mar 20, 202644,699.9944,699.9944,550.0044,600.0044,600.000.11%38
Mar 19, 202644,500.0044,727.9844,490.0044,550.0044,550.000.22%395
Mar 18, 202644,800.0044,979.1944,450.0244,450.0244,450.02-1.40%2,638
Mar 17, 202644,080.0145,080.0044,080.0045,080.0045,080.002.22%2,273
Mar 16, 202644,255.9944,256.0044,080.0144,100.0044,100.000.04%76
Mar 13, 202644,577.0044,577.0044,082.1244,082.1244,082.12-0.88%1,120
Mar 12, 202644,650.0144,651.9944,475.0044,475.0144,475.01-0.50%390
Mar 11, 202643,773.9845,000.0043,620.0044,700.0044,700.002.51%7,811
Mar 10, 202643,600.0143,773.9943,600.0043,605.0043,605.000.01%60
Mar 6, 202643,774.0043,774.0043,600.0043,600.0043,600.00-0.18%103
Mar 5, 202643,837.2543,849.9943,680.0043,680.0043,680.00-0.16%320
Mar 4, 202643,925.0043,925.0043,750.0043,750.0043,750.00-0.40%65
Mar 3, 202643,750.0043,924.9943,750.0043,924.0043,924.000.11%116
Mar 2, 202643,998.0043,998.0043,700.0043,874.0043,874.00-0.28%730
Feb 27, 202644,025.0044,025.0043,889.0243,998.9943,998.990.25%37
Feb 26, 202644,000.0044,024.9943,890.0043,890.0043,890.00-0.25%366
Feb 25, 202643,500.0044,000.0043,500.0043,999.0043,999.000.78%751
Feb 24, 202643,565.4443,674.0043,500.0043,659.0043,659.000.05%142
Feb 23, 202643,500.0143,673.9943,500.0043,639.0043,639.000.17%112
Feb 20, 202643,670.0043,674.0043,565.4443,565.4543,565.450.15%46
Feb 19, 202643,500.0143,668.0043,500.0043,500.0143,500.01-0.07%61
Feb 18, 202643,673.0043,673.0043,500.0043,529.0043,529.000.02%79
Feb 17, 202644,100.0044,275.9943,500.0043,519.1843,519.18-1.50%1,730
Feb 16, 202644,560.0044,577.5944,100.0044,180.0044,180.00-0.85%770
Feb 13, 202644,577.5344,577.5344,430.0044,560.0044,560.000.36%69
Feb 12, 202644,401.1044,549.9044,400.0044,400.0144,400.01-54
Feb 11, 202644,401.0044,577.6044,400.0044,402.0044,402.00-0.33%111
Feb 10, 202644,550.0044,577.0044,400.0044,549.9044,549.90-49
Feb 9, 202644,500.0044,577.6044,400.0044,550.0044,550.00-0.06%68
Feb 6, 202644,577.0044,698.0044,459.9044,577.0044,577.00-0.11%6,786
Feb 5, 202644,678.0044,700.0044,520.0044,628.0044,628.00-0.10%3,031
Feb 4, 202644,590.0044,747.9544,500.0044,673.0044,673.000.19%299
Feb 3, 202644,596.0044,728.0044,550.0144,590.0144,590.010.09%212
Feb 2, 202644,728.0044,778.0044,550.0044,550.0044,550.00-0.01%156
Jan 30, 202644,675.0044,728.0044,500.1044,553.0044,553.00-0.27%130
Jan 29, 202644,550.0044,728.2044,500.0244,675.0044,675.000.27%110
Jan 28, 202644,642.0044,728.2044,550.0044,555.0044,555.00-0.54%68
Jan 27, 202644,944.9944,944.9944,500.0144,799.0044,799.000.24%68
Jan 26, 202644,840.0044,944.9944,507.2044,692.0044,692.00-0.34%103
Jan 23, 202644,440.0044,844.0044,440.0044,843.9944,843.990.38%393
Jan 22, 202644,440.0044,879.9544,440.0044,674.0044,674.000.53%46
Jan 21, 202644,555.0144,692.0044,440.0044,440.0044,440.00-0.27%255
Jan 20, 202644,850.0044,900.0044,560.0044,560.0044,560.00-184
Jan 19, 202644,670.0044,939.0044,556.0044,560.0044,560.00-0.25%112
Jan 16, 202644,730.0044,730.0044,550.0044,669.9944,669.99-0.13%250
Jan 15, 202644,730.0044,944.0044,600.0044,730.0044,730.00-0.48%61
Jan 14, 202644,650.0044,944.9744,650.0044,944.9644,944.960.66%136
Jan 13, 202644,545.0044,940.0044,545.0044,650.0044,650.000.23%801
Jan 12, 202644,800.0044,998.9944,501.0044,549.0144,549.01-0.48%880
Jan 9, 202644,700.0044,890.0044,410.3544,765.0044,765.000.15%203
Jan 8, 202644,500.0044,743.0044,401.0144,700.0044,700.000.45%113
Jan 6, 202643,860.0044,500.0043,860.0044,500.0044,500.001.25%934
Jan 5, 202643,440.0043,985.0043,370.0043,950.0043,950.001.29%548
Dec 31, 202543,200.0044,000.0040,000.0043,390.0043,390.000.25%2,035
Dec 30, 202543,021.7443,395.4042,605.0043,280.0043,280.001.57%809
Dec 29, 202543,000.0043,000.0042,410.0042,610.0042,610.00-0.68%1,410
Dec 26, 202542,900.0043,026.0042,551.0042,900.0042,900.000.82%102
Dec 25, 202542,521.0042,890.0042,361.7142,550.0042,550.000.01%1,630
Dec 24, 202542,310.2042,656.0042,125.0042,546.2542,546.25-0.06%3,602
Dec 23, 202542,571.0042,715.0042,050.0042,571.0042,571.00-0.34%1,781
Dec 22, 202542,001.0042,727.8542,000.0042,718.0042,718.001.71%2,348
Dec 19, 202542,000.0042,300.0042,000.0042,000.0042,000.00-71
Dec 18, 202541,660.0042,214.7941,250.0042,000.0042,000.000.81%1,978
Dec 17, 202541,290.0041,763.0041,200.0141,661.9941,661.990.66%1,271
Dec 15, 202541,390.0041,459.9941,050.0041,390.0041,390.00-475
Dec 12, 202540,850.0041,399.9940,710.0041,390.0041,390.001.70%1,005
Dec 11, 202540,150.0140,905.0040,150.0040,700.0140,700.011.05%2,158
Dec 10, 202540,640.0040,644.0040,160.0040,279.0040,279.000.07%146
Dec 9, 202540,100.0040,501.0040,000.0040,251.0040,251.000.28%1,275
Dec 8, 202540,138.9940,222.0040,000.1140,138.9940,138.99-0.20%261
Dec 5, 202540,300.0040,602.0040,040.0140,221.1040,221.100.43%2,920
Dec 4, 202540,050.0140,300.0040,050.0140,050.0140,050.01-0.62%265
Dec 3, 202540,429.0540,689.9040,150.0040,299.0040,299.00-0.32%260
Dec 2, 202540,320.0040,727.9740,100.0040,430.0040,430.000.45%1,064
Dec 1, 202540,249.9540,600.0040,099.0040,249.9540,249.95-0.12%764
Nov 28, 202540,450.0040,450.0040,250.0040,300.0040,300.00-0.25%221