Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan
· Delayed Price · Currency is KZT 27,400
+100 (0.37%)
At close: Dec 5, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,100.00 | 27,453.00 | 27,000.00 | 27,400.00 | 27,400.00 | 0.37% | 89 |
| Dec 4, 2025 | 27,300.00 | 28,110.00 | 27,294.01 | 27,300.00 | 27,300.00 | -2.47% | 499 |
| Dec 3, 2025 | 28,100.00 | 28,110.00 | 27,801.00 | 27,991.00 | 27,991.00 | -0.38% | 138 |
| Dec 2, 2025 | 28,071.00 | 28,099.00 | 27,700.00 | 28,099.00 | 28,099.00 | 0.17% | 88 |
| Dec 1, 2025 | 28,400.00 | 28,450.00 | 27,192.00 | 28,050.00 | 28,050.00 | -1.23% | 363 |
| Nov 28, 2025 | 28,800.00 | 28,837.18 | 28,000.00 | 28,399.00 | 28,399.00 | -0.70% | 366 |
| Nov 27, 2025 | 28,200.00 | 28,940.18 | 28,100.00 | 28,600.00 | 28,600.00 | 1.42% | 1,021 |
| Nov 26, 2025 | 27,855.00 | 28,200.00 | 27,800.03 | 28,200.00 | 28,200.00 | 0.36% | 69 |
| Nov 25, 2025 | 28,625.00 | 28,629.00 | 27,850.00 | 28,099.99 | 28,099.99 | -1.23% | 71 |
| Nov 24, 2025 | 27,800.00 | 28,500.00 | 27,800.00 | 28,450.00 | 28,450.00 | 1.25% | 15 |
| Nov 21, 2025 | 28,399.00 | 28,399.00 | 28,000.00 | 28,099.00 | 28,099.00 | 0.35% | 41 |
| Nov 20, 2025 | 28,297.00 | 28,297.00 | 27,866.79 | 28,000.00 | 28,000.00 | -1.39% | 193 |
| Nov 19, 2025 | 28,340.97 | 28,399.99 | 28,050.01 | 28,395.70 | 28,395.70 | 1.11% | 40 |
| Nov 18, 2025 | 28,599.90 | 28,599.99 | 28,081.00 | 28,083.00 | 28,083.00 | -1.64% | 31 |
| Nov 17, 2025 | 28,897.99 | 28,897.99 | 28,060.98 | 28,550.00 | 28,550.00 | -0.76% | 173 |
| Nov 14, 2025 | 28,795.00 | 28,795.00 | 28,577.10 | 28,769.00 | 28,769.00 | -0.09% | 85 |
| Nov 13, 2025 | 28,875.00 | 28,875.00 | 28,577.10 | 28,795.00 | 28,795.00 | 1.11% | 22 |
| Nov 12, 2025 | 28,764.19 | 28,764.19 | 28,300.00 | 28,480.00 | 28,480.00 | -1.42% | 60 |
| Nov 11, 2025 | 28,837.77 | 29,170.00 | 28,159.00 | 28,890.00 | 28,890.00 | -0.72% | 1,167 |
| Nov 10, 2025 | 29,170.00 | 29,170.00 | 28,838.00 | 29,100.00 | 29,100.00 | -0.24% | 42 |
| Nov 7, 2025 | 29,200.00 | 29,500.00 | 29,025.56 | 29,170.00 | 29,170.00 | -0.02% | 35 |
| Nov 6, 2025 | 29,007.01 | 29,700.00 | 29,007.00 | 29,175.00 | 29,175.00 | 0.48% | 48 |
| Nov 5, 2025 | 29,407.00 | 29,408.00 | 29,000.00 | 29,036.01 | 29,036.01 | -1.27% | 80 |
| Nov 4, 2025 | 29,549.00 | 29,549.00 | 29,075.00 | 29,408.99 | 29,408.99 | 1.23% | 38 |
| Nov 3, 2025 | 29,450.00 | 29,450.00 | 28,926.00 | 29,052.02 | 29,052.02 | -2.45% | 50 |
| Oct 31, 2025 | 29,787.00 | 29,787.00 | 29,009.00 | 29,782.92 | 29,782.92 | 1.42% | 39 |
| Oct 30, 2025 | 30,199.99 | 30,199.99 | 29,323.24 | 29,366.00 | 29,366.00 | -2.07% | 302 |
| Oct 29, 2025 | 29,910.03 | 30,289.74 | 29,340.00 | 29,988.00 | 29,988.00 | -0.99% | 395 |
| Oct 28, 2025 | 30,000.00 | 30,745.00 | 29,905.82 | 30,289.00 | 30,289.00 | 1.27% | 72 |
| Oct 24, 2025 | 30,000.00 | 30,000.00 | 29,909.00 | 29,909.00 | 29,909.00 | -0.35% | 354 |
| Oct 23, 2025 | 30,291.02 | 30,600.00 | 29,918.00 | 30,015.09 | 30,015.09 | -1.59% | 9 |
| Oct 22, 2025 | 30,350.00 | 30,500.00 | 30,300.01 | 30,499.00 | 30,499.00 | 0.33% | 67 |
| Oct 21, 2025 | 30,798.00 | 30,798.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.52% | 33 |
| Oct 20, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,559.90 | 30,559.90 | -0.46% | 603 |
| Oct 17, 2025 | 30,650.09 | 30,700.00 | 30,355.03 | 30,699.99 | 30,699.99 | -0.96% | 337 |
| Oct 16, 2025 | 30,785.00 | 30,999.99 | 30,230.00 | 30,999.00 | 30,999.00 | 0.70% | 25 |
| Oct 15, 2025 | 31,133.00 | 31,133.00 | 30,650.00 | 30,785.00 | 30,785.00 | 1.00% | 41 |
| Oct 14, 2025 | 30,798.99 | 30,798.99 | 30,240.90 | 30,480.00 | 30,480.00 | -1.04% | 172 |
| Oct 13, 2025 | 31,147.00 | 31,152.00 | 30,400.00 | 30,799.00 | 30,799.00 | -1.13% | 110 |
| Oct 10, 2025 | 31,495.00 | 31,495.00 | 31,000.00 | 31,152.00 | 31,152.00 | -1.09% | 595 |
| Oct 9, 2025 | 31,250.01 | 31,500.00 | 31,100.03 | 31,495.00 | 31,495.00 | 0.31% | 1,125 |
| Oct 8, 2025 | 31,249.00 | 31,700.00 | 31,080.00 | 31,399.00 | 31,399.00 | 0.31% | 984 |
| Oct 7, 2025 | 31,999.00 | 32,000.00 | 31,213.00 | 31,301.00 | 31,301.00 | -0.33% | 78 |
| Oct 6, 2025 | 32,134.90 | 32,134.90 | 31,392.01 | 31,405.00 | 31,405.00 | -2.27% | 76 |
| Oct 3, 2025 | 31,999.99 | 32,200.00 | 31,500.00 | 32,135.00 | 32,135.00 | 0.42% | 49 |
| Oct 2, 2025 | 32,700.00 | 32,700.00 | 31,999.99 | 31,999.99 | 31,999.99 | -1.38% | 353 |
| Oct 1, 2025 | 32,251.00 | 32,449.00 | 32,001.00 | 32,447.00 | 32,447.00 | 0.61% | 35 |
| Sep 30, 2025 | 32,498.00 | 32,498.00 | 32,251.00 | 32,251.00 | 32,251.00 | -2.14% | 218 |
| Sep 29, 2025 | 32,750.00 | 32,999.00 | 32,257.00 | 32,957.00 | 32,957.00 | 1.36% | 136 |
| Sep 26, 2025 | 33,175.00 | 33,175.00 | 32,410.00 | 32,516.00 | 32,516.00 | -1.46% | 28 |
| Sep 25, 2025 | 33,199.00 | 33,199.00 | 32,257.00 | 32,999.00 | 32,999.00 | -0.60% | 717 |
| Sep 24, 2025 | 33,183.37 | 33,200.00 | 32,560.00 | 33,199.85 | 33,199.85 | 0.06% | 24 |
| Sep 23, 2025 | 32,400.04 | 33,183.37 | 32,400.04 | 33,179.99 | 33,179.99 | 0.42% | 49 |
| Sep 22, 2025 | 33,020.00 | 33,040.00 | 32,300.00 | 33,040.00 | 33,040.00 | 0.11% | 31 |
| Sep 19, 2025 | 32,965.00 | 33,020.00 | 32,500.00 | 33,005.00 | 33,005.00 | 0.12% | 84 |
| Sep 18, 2025 | 33,434.00 | 33,434.00 | 32,502.00 | 32,965.00 | 32,965.00 | -1.26% | 328 |
| Sep 17, 2025 | 32,527.44 | 33,489.97 | 32,527.43 | 33,384.00 | 33,384.00 | 2.72% | 87 |
| Sep 16, 2025 | 33,950.00 | 33,950.00 | 32,500.06 | 32,500.06 | 32,500.06 | -2.99% | 334 |
| Sep 15, 2025 | 33,885.00 | 34,100.00 | 33,219.00 | 33,502.00 | 33,502.00 | 0.16% | 49 |
| Sep 12, 2025 | 33,933.00 | 33,933.00 | 33,215.00 | 33,450.00 | 33,450.00 | -0.15% | 24 |
| Sep 11, 2025 | 33,555.00 | 33,580.00 | 33,365.00 | 33,500.00 | 33,500.00 | -0.56% | 30 |
| Sep 10, 2025 | 33,874.99 | 33,874.99 | 33,499.99 | 33,690.00 | 33,690.00 | 0.55% | 152 |
| Sep 9, 2025 | 33,791.00 | 33,950.00 | 33,500.00 | 33,505.00 | 33,505.00 | -0.85% | 183 |
| Sep 8, 2025 | 33,650.00 | 33,983.99 | 33,515.00 | 33,791.00 | 33,791.00 | 0.87% | 70 |
| Sep 5, 2025 | 33,591.00 | 33,770.00 | 33,358.00 | 33,500.00 | 33,500.00 | -0.30% | 78 |
| Sep 4, 2025 | 33,650.00 | 34,593.99 | 33,300.00 | 33,600.00 | 33,600.00 | 0.30% | 344 |
| Sep 3, 2025 | 33,115.00 | 34,343.00 | 33,115.00 | 33,500.00 | 33,500.00 | 1.21% | 857 |
| Sep 2, 2025 | 33,595.01 | 33,595.01 | 33,005.00 | 33,100.00 | 33,100.00 | -1.47% | 283 |
| Aug 29, 2025 | 33,890.00 | 33,890.00 | 33,405.38 | 33,595.00 | 33,595.00 | 0.12% | 56 |
| Aug 28, 2025 | 33,590.00 | 33,899.00 | 33,551.00 | 33,555.00 | 33,555.00 | -0.86% | 56 |
| Aug 27, 2025 | 33,280.00 | 33,896.99 | 33,280.00 | 33,847.00 | 33,847.00 | 0.77% | 66 |
| Aug 26, 2025 | 33,145.03 | 33,800.00 | 33,145.00 | 33,590.00 | 33,590.00 | 0.42% | 48 |
| Aug 25, 2025 | 33,160.00 | 33,792.21 | 33,150.00 | 33,450.00 | 33,450.00 | -0.88% | 31 |
| Aug 22, 2025 | 33,107.00 | 33,850.00 | 33,107.00 | 33,747.00 | 33,747.00 | 0.18% | 58 |
| Aug 21, 2025 | 33,750.00 | 33,990.00 | 33,012.92 | 33,688.00 | 33,688.00 | -0.18% | 91 |
| Aug 20, 2025 | 33,800.03 | 34,490.00 | 33,505.00 | 33,750.00 | 33,750.00 | -1.58% | 315 |
| Aug 19, 2025 | 34,195.00 | 34,350.00 | 33,750.00 | 34,291.00 | 34,291.00 | 0.22% | 41 |
| Aug 18, 2025 | 34,035.00 | 34,331.00 | 33,966.00 | 34,215.00 | 34,215.00 | 0.53% | 239 |
| Aug 15, 2025 | 34,430.00 | 34,430.00 | 34,001.00 | 34,035.36 | 34,035.36 | -1.18% | 61 |
| Aug 14, 2025 | 34,100.00 | 34,450.00 | 34,100.00 | 34,443.00 | 34,443.00 | 1.01% | 57 |
| Aug 13, 2025 | 33,789.00 | 34,387.00 | 33,789.00 | 34,100.00 | 34,100.00 | 0.92% | 66 |
| Aug 12, 2025 | 33,888.00 | 34,000.00 | 33,500.00 | 33,788.01 | 33,788.01 | 0.69% | 319 |
| Aug 11, 2025 | 33,978.00 | 33,986.70 | 33,400.00 | 33,555.77 | 33,555.77 | 0.16% | 270 |
| Aug 8, 2025 | 33,050.33 | 33,888.00 | 33,050.33 | 33,501.00 | 33,501.00 | 0.09% | 24 |
| Aug 7, 2025 | 33,477.00 | 33,477.00 | 33,100.00 | 33,470.00 | 33,470.00 | 0.81% | 55 |
| Aug 6, 2025 | 33,985.00 | 33,985.00 | 33,000.02 | 33,200.00 | 33,200.00 | -0.16% | 76 |
| Aug 5, 2025 | 33,535.00 | 33,535.00 | 33,251.00 | 33,252.33 | 33,252.33 | -0.84% | 94 |
| Aug 4, 2025 | 33,986.70 | 33,986.70 | 33,260.00 | 33,535.00 | 33,535.00 | 0.10% | 83 |
| Aug 1, 2025 | 33,500.00 | 33,500.01 | 33,150.01 | 33,500.00 | 33,500.00 | 1.04% | 98 |
| Jul 31, 2025 | 33,299.00 | 33,398.00 | 33,101.33 | 33,155.00 | 33,155.00 | -0.14% | 341 |
| Jul 30, 2025 | 33,499.00 | 33,500.00 | 33,015.00 | 33,200.00 | 33,200.00 | 0.11% | 192 |
| Jul 29, 2025 | 33,350.00 | 33,350.00 | 32,738.00 | 33,163.00 | 33,163.00 | -0.35% | 198 |
| Jul 28, 2025 | 32,907.00 | 33,383.33 | 32,737.24 | 33,280.00 | 33,280.00 | 1.13% | 106 |
| Jul 25, 2025 | 33,300.00 | 33,385.00 | 32,700.07 | 32,907.00 | 32,907.00 | 0.58% | 76 |
| Jul 24, 2025 | 32,800.00 | 33,399.00 | 32,712.02 | 32,717.23 | 32,717.23 | -0.46% | 200 |
| Jul 23, 2025 | 33,400.00 | 33,500.00 | 32,800.01 | 32,870.00 | 32,870.00 | -0.99% | 154 |
| Jul 22, 2025 | 33,048.00 | 33,350.00 | 33,001.00 | 33,200.00 | 33,200.00 | 0.46% | 70 |
| Jul 21, 2025 | 32,800.00 | 33,500.00 | 32,800.00 | 33,048.00 | 33,048.00 | -1.07% | 138 |
| Jul 18, 2025 | 33,450.00 | 33,450.00 | 32,537.00 | 33,404.94 | 33,404.94 | -0.11% | 184 |
| Jul 17, 2025 | 34,047.00 | 34,047.00 | 32,818.73 | 33,441.00 | 33,441.00 | 2.07% | 314 |