Skip to main content
Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,402.00
-10.00 (-0.29%)
At close: Dec 4, 2025

Kcell Joint Stock Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,402.003,423.993,347.003,405.003,405.000.09%352
Dec 4, 20253,395.003,424.483,345.003,402.003,402.00-0.29%526
Dec 3, 20253,370.003,424.743,325.203,412.003,412.001.25%486
Dec 2, 20253,320.003,389.993,320.003,369.993,369.991.81%506
Dec 1, 20253,387.993,389.003,302.013,310.003,310.00-0.75%416
Nov 28, 20253,388.003,388.003,322.003,335.003,335.000.57%264
Nov 27, 20253,320.003,380.003,301.103,316.253,316.25-0.20%477
Nov 26, 20253,329.003,344.983,301.513,323.003,323.00-0.18%379
Nov 25, 20253,315.143,377.963,300.303,329.003,329.000.88%492
Nov 24, 20253,301.003,335.703,300.003,300.023,300.02-1.00%429
Nov 21, 20253,378.003,378.003,333.333,333.343,333.34-1.32%382
Nov 20, 20253,285.003,378.403,285.003,378.013,378.012.02%751
Nov 19, 20253,320.503,320.503,280.003,311.003,311.000.21%480
Nov 18, 20253,321.993,326.003,300.003,304.033,304.03-0.54%393
Nov 17, 20253,311.063,321.993,301.003,321.993,321.99-0.03%296
Nov 14, 20253,318.033,331.983,311.053,322.993,322.990.18%239
Nov 13, 20253,330.003,340.003,316.003,317.183,317.18-0.38%457
Nov 12, 20253,325.913,351.493,325.803,330.003,330.000.12%238
Nov 11, 20253,348.883,348.883,325.003,325.913,325.91-0.72%826
Nov 10, 20253,354.003,366.993,326.003,349.883,349.88-0.30%417
Nov 7, 20253,380.003,380.003,340.023,360.003,360.00-358
Nov 6, 20253,333.153,382.003,300.003,359.903,359.900.80%311
Nov 5, 20253,371.993,399.003,333.103,333.303,333.30-1.15%499
Nov 4, 20253,378.003,406.993,349.553,371.993,371.99-0.18%338
Nov 3, 20253,353.613,398.003,315.003,378.003,378.000.73%591
Oct 31, 20253,398.003,409.003,321.503,353.643,353.640.26%2,866
Oct 30, 20253,361.453,361.453,345.003,345.103,345.10-0.44%4,364
Oct 29, 20253,363.303,363.303,345.003,360.003,360.00-0.12%980
Oct 28, 20253,382.003,382.003,345.003,363.903,363.90-0.54%510
Oct 24, 20253,414.893,429.993,346.053,382.003,382.000.47%327
Oct 23, 20253,365.103,405.803,346.003,366.133,366.130.03%296
Oct 22, 20253,400.003,428.993,365.003,365.113,365.11-1.03%924
Oct 21, 20253,398.003,400.003,365.033,399.993,399.990.06%472
Oct 20, 20253,387.743,415.003,370.003,398.003,398.00-0.48%575
Oct 17, 20253,390.003,415.003,335.013,414.403,414.400.72%1,006
Oct 16, 20253,373.903,400.003,338.023,390.003,390.000.30%1,427
Oct 15, 20253,290.023,392.953,290.013,380.003,380.002.52%6,591
Oct 14, 20253,332.303,383.553,295.003,297.033,297.03-1.05%6,681
Oct 13, 20253,307.003,349.533,265.003,331.853,331.851.12%958
Oct 10, 20253,335.703,336.003,295.013,295.013,295.01-0.95%5,748
Oct 9, 20253,343.993,363.783,325.603,326.513,326.51-0.52%445
Oct 8, 20253,320.063,364.983,320.053,343.993,343.990.71%718
Oct 7, 20253,354.913,354.983,320.053,320.303,320.300.01%344,372
Oct 6, 20253,309.853,376.003,290.003,320.053,320.050.31%298,345
Oct 3, 20253,300.003,317.003,280.023,309.853,309.850.27%5,488
Oct 2, 20253,316.603,316.703,290.003,301.003,301.00-0.27%106,400
Oct 1, 20253,316.603,316.603,290.013,310.003,310.000.30%76,236
Sep 30, 20253,303.983,316.503,270.523,300.003,300.00-0.15%425
Sep 29, 20253,305.003,305.013,270.023,304.923,304.92-725
Sep 26, 20253,306.503,325.983,280.003,305.013,305.01-0.63%608