Skip to main content
Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
29,000
0.00 (0.00%)
At close: Mar 6, 2026

Kazakhtelecom JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629,100.0029,645.0028,795.0029,000.0029,000.00-94
Mar 5, 202629,485.0029,487.0029,000.0029,000.0029,000.00-1.02%136
Mar 4, 202629,459.0029,486.0029,009.0029,300.0029,300.00-0.54%68
Mar 3, 202629,387.2329,500.0028,860.0029,459.0029,459.000.71%100
Mar 2, 202629,647.0029,654.0029,225.0029,252.0029,252.00-0.18%116
Feb 27, 202629,492.0029,652.0029,101.0129,303.9229,303.92-0.64%104
Feb 26, 202629,400.0029,644.0029,250.0029,492.0029,492.000.31%73
Feb 25, 202629,050.2529,400.0029,050.2529,399.9929,399.991.38%64
Feb 24, 202628,800.0029,608.0028,800.0029,000.0229,000.020.03%172
Feb 23, 202628,699.0028,999.0028,300.0028,989.9928,989.991.72%442
Feb 20, 202628,499.9028,700.0028,200.0028,500.0028,500.001.59%380
Feb 19, 202628,042.5028,499.0028,042.5028,055.0928,055.09-0.55%57
Feb 18, 202627,950.0028,210.0027,800.0028,210.0028,210.000.01%321
Feb 17, 202628,430.0028,430.0027,604.6328,207.0028,207.000.03%227
Feb 16, 202628,425.2428,425.2427,650.0028,199.0028,199.000.35%133
Feb 13, 202627,800.0028,100.0027,800.0028,099.9928,099.990.79%181
Feb 12, 202627,711.0028,000.0027,600.0127,880.0027,880.000.61%140
Feb 11, 202627,709.9927,711.0027,300.0327,711.0027,711.000.04%89
Feb 10, 202627,600.0027,710.0027,424.2027,700.0027,700.001.09%76
Feb 9, 202627,700.0027,700.0026,896.7927,400.0027,400.00-1.06%224
Feb 6, 202627,789.0027,879.0026,700.0127,694.0027,694.00-0.70%1,508
Feb 5, 202627,889.0027,997.0027,187.1127,889.0027,889.001.60%1,269
Feb 4, 202627,117.0027,450.0027,117.0027,449.9927,449.990.18%74
Feb 3, 202627,899.9527,999.0027,187.1127,400.0027,400.00-0.18%607
Feb 2, 202627,501.0027,999.0026,706.4827,450.0027,450.00-0.19%964
Jan 30, 202628,199.9528,200.0027,000.0027,501.0027,501.00-1.43%1,227
Jan 29, 202628,130.0028,199.0027,600.0027,899.9527,899.95-0.82%831
Jan 28, 202628,497.9028,497.9027,673.5728,130.0028,130.00-0.07%569
Jan 27, 202628,118.2528,497.0027,800.0128,150.0028,150.00-0.88%197
Jan 26, 202628,499.0028,499.0027,950.0028,400.0028,400.000.39%362
Jan 23, 202628,500.0028,500.0028,092.0028,290.0028,290.00-0.04%444
Jan 22, 202628,458.0028,500.0028,270.0028,300.0028,300.00-0.33%246
Jan 21, 202628,150.0028,464.8228,052.0028,395.0028,395.000.87%539
Jan 20, 202628,150.0129,000.0028,006.0128,150.0128,150.01-2.93%1,684
Jan 19, 202628,999.9729,000.0028,200.0029,000.0029,000.000.02%240
Jan 16, 202629,100.0029,499.0028,600.0028,993.0028,993.00-0.37%610
Jan 15, 202629,990.0030,000.0029,010.0029,100.0029,100.00-2.02%962
Jan 14, 202630,582.0030,584.0029,695.0029,700.0029,700.00-2.18%692
Jan 13, 202630,050.0030,896.9929,609.0030,363.0030,363.001.21%1,395
Jan 12, 202629,661.1230,649.8229,160.0030,000.0030,000.001.97%2,181
Jan 9, 202630,000.0030,005.0029,000.0129,420.0029,420.00-1.93%710
Jan 8, 202629,918.5030,000.0029,400.0130,000.0030,000.000.52%592
Jan 6, 202628,342.8329,846.5028,000.0029,845.0029,845.004.41%866
Jan 5, 202628,500.0129,094.6728,188.0028,584.9928,584.99-0.75%352
Dec 31, 202528,709.9828,829.9828,510.0028,800.0028,800.001.12%242
Dec 30, 202528,368.5428,709.9927,655.0128,480.0028,480.002.98%473
Dec 29, 202527,768.0028,373.7427,469.5027,655.0027,655.00-0.41%260
Dec 26, 202527,500.0027,784.0027,469.5027,768.9927,768.991.00%23
Dec 25, 202527,805.0027,805.0027,312.0027,495.0027,495.00-0.04%149
Dec 24, 202527,303.0027,767.0027,303.0027,505.0027,505.00-0.94%154
Dec 23, 202527,300.9927,767.0027,200.0027,767.0027,767.001.71%540
Dec 22, 202527,030.0027,435.0027,030.0027,299.9927,299.991.05%101
Dec 19, 202527,331.7527,499.0027,010.0027,016.0227,016.02-0.86%314
Dec 18, 202527,300.0027,777.0027,000.0027,250.0027,250.00-0.21%790
Dec 17, 202527,899.0027,899.0027,307.0727,307.0727,307.07-2.04%306
Dec 15, 202528,200.0028,218.0027,400.0027,875.0027,875.00-0.64%533
Dec 12, 202527,770.0028,196.0027,500.0528,055.0028,055.001.03%410
Dec 11, 202527,770.0028,499.0027,400.0027,770.0027,770.00-0.03%869
Dec 10, 202528,095.0028,099.0027,300.0027,777.0027,777.00-0.62%415
Dec 9, 202527,100.0028,000.0026,800.0127,950.0027,950.001.64%701
Dec 8, 202527,517.0027,517.0027,238.2527,498.9927,498.990.36%34
Dec 5, 202527,100.0027,453.0027,000.0027,400.0027,400.000.37%89
Dec 4, 202527,300.0028,110.0027,294.0127,300.0027,300.00-2.47%499
Dec 3, 202528,100.0028,110.0027,801.0027,991.0027,991.00-0.38%138
Dec 2, 202528,071.0028,099.0027,700.0028,099.0028,099.000.17%88
Dec 1, 202528,400.0028,450.0027,192.0028,050.0028,050.00-1.23%363
Nov 28, 202528,800.0028,837.1828,000.0028,399.0028,399.00-0.70%366
Nov 27, 202528,200.0028,940.1828,100.0028,600.0028,600.001.42%1,021
Nov 26, 202527,855.0028,200.0027,800.0328,200.0028,200.000.36%69
Nov 25, 202528,625.0028,629.0027,850.0028,099.9928,099.99-1.23%71
Nov 24, 202527,800.0028,500.0027,800.0028,450.0028,450.001.25%15
Nov 21, 202528,399.0028,399.0028,000.0028,099.0028,099.000.35%41
Nov 20, 202528,297.0028,297.0027,866.7928,000.0028,000.00-1.39%193
Nov 19, 202528,340.9728,399.9928,050.0128,395.7028,395.701.11%40
Nov 18, 202528,599.9028,599.9928,081.0028,083.0028,083.00-1.64%31
Nov 17, 202528,897.9928,897.9928,060.9828,550.0028,550.00-0.76%173
Nov 14, 202528,795.0028,795.0028,577.1028,769.0028,769.00-0.09%85
Nov 13, 202528,875.0028,875.0028,577.1028,795.0028,795.001.11%22
Nov 12, 202528,764.1928,764.1928,300.0028,480.0028,480.00-1.42%60
Nov 11, 202528,837.7729,170.0028,159.0028,890.0028,890.00-0.72%1,167
Nov 10, 202529,170.0029,170.0028,838.0029,100.0029,100.00-0.24%42
Nov 7, 202529,200.0029,500.0029,025.5629,170.0029,170.00-0.02%35
Nov 6, 202529,007.0129,700.0029,007.0029,175.0029,175.000.48%48
Nov 5, 202529,407.0029,408.0029,000.0029,036.0129,036.01-1.27%80
Nov 4, 202529,549.0029,549.0029,075.0029,408.9929,408.991.23%38
Nov 3, 202529,450.0029,450.0028,926.0029,052.0229,052.02-2.45%50
Oct 31, 202529,787.0029,787.0029,009.0029,782.9229,782.921.42%39
Oct 30, 202530,199.9930,199.9929,323.2429,366.0029,366.00-2.07%302
Oct 29, 202529,910.0330,289.7429,340.0029,988.0029,988.00-0.99%395
Oct 28, 202530,000.0030,745.0029,905.8230,289.0030,289.001.27%72
Oct 24, 202530,000.0030,000.0029,909.0029,909.0029,909.00-0.35%354
Oct 23, 202530,291.0230,600.0029,918.0030,015.0930,015.09-1.59%9
Oct 22, 202530,350.0030,500.0030,300.0130,499.0030,499.000.33%67
Oct 21, 202530,798.0030,798.0030,000.0030,400.0030,400.00-0.52%33
Oct 20, 202530,600.0030,600.0030,200.0030,559.9030,559.90-0.46%603
Oct 17, 202530,650.0930,700.0030,355.0330,699.9930,699.99-0.96%337
Oct 16, 202530,785.0030,999.9930,230.0030,999.0030,999.000.70%25
Oct 15, 202531,133.0031,133.0030,650.0030,785.0030,785.001.00%41
Oct 14, 202530,798.9930,798.9930,240.9030,480.0030,480.00-1.04%172
Oct 13, 202531,147.0031,152.0030,400.0030,799.0030,799.00-1.13%110