Skip to main content
Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
40,221
+171 (0.43%)
At close: Dec 5, 2025

Kazakhtelecom JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 202539,942.5540,649.9639,942.5540,400.0140,400.011.51%2,615
Nov 26, 202539,553.7440,095.9939,166.0039,800.0039,800.000.79%1,140
Nov 25, 202539,080.0039,500.0038,791.0039,490.0039,490.001.78%1,220
Nov 24, 202538,800.3539,150.0038,420.0138,800.0038,800.000.08%778
Nov 21, 202537,750.0039,500.0037,750.0038,770.0038,770.002.43%2,672
Nov 20, 202536,954.1638,380.0036,954.1637,850.0037,850.002.31%3,527
Nov 19, 202537,125.0037,330.0436,950.0036,995.0036,995.00-1.02%385
Nov 18, 202537,496.0037,496.0037,119.0037,374.9937,374.99-0.32%103
Nov 17, 202537,250.0037,520.0037,054.1737,496.0037,496.000.26%1,429
Nov 14, 202537,600.0037,695.0037,400.0037,400.0037,400.00-0.80%626
Nov 13, 202537,462.0137,739.9937,415.0037,699.9937,699.99-104
Nov 12, 202537,002.0038,388.9937,001.9837,700.0037,700.001.89%5,601
Nov 11, 202537,854.6937,854.6936,865.0437,002.0037,002.00-2.08%1,669
Nov 10, 202538,249.9938,249.9937,592.8437,788.9937,788.99-1.21%1,800
Nov 7, 202538,384.9938,384.9938,024.0038,250.0038,250.00-0.35%130
Nov 6, 202538,104.0338,471.6038,100.0138,386.0038,386.00-0.22%67
Nov 5, 202538,399.8938,491.9038,119.0038,469.9738,469.970.18%164
Nov 4, 202538,272.0238,599.9838,272.0038,399.8638,399.86-0.26%693
Nov 3, 202538,600.0038,750.0038,272.0138,499.9238,499.92-0.05%610
Oct 31, 202538,880.0038,881.1438,500.0238,520.0038,520.00-0.72%141
Oct 30, 202538,789.4038,800.0038,510.0038,800.0038,800.000.75%124
Oct 29, 202538,849.9738,849.9738,510.0038,510.0138,510.01-0.28%111
Oct 28, 202538,989.9938,989.9938,620.0138,620.0238,620.02-0.97%342
Oct 24, 202539,193.0039,234.6038,851.0138,999.9038,999.90-0.29%134
Oct 23, 202539,319.9939,320.0038,854.3539,111.9839,111.98-684
Oct 22, 202539,321.9939,323.9939,112.0139,112.0139,112.01-0.54%58
Oct 21, 202539,499.9239,599.9739,270.0039,324.9939,324.990.14%844
Oct 20, 202539,270.1239,500.0039,270.0039,270.0039,270.00-0.01%324
Oct 17, 202539,499.9939,657.7639,270.1239,272.0039,272.00-0.45%301
Oct 16, 202539,360.3639,499.8839,270.0139,449.9939,449.990.28%217
Oct 15, 202539,302.0039,557.0039,270.0139,340.0039,340.00-0.05%124
Oct 14, 202539,500.0139,689.4339,302.0039,360.3639,360.36-0.36%971
Oct 13, 202539,700.0039,725.0039,500.0039,501.1239,501.12-0.50%172
Oct 10, 202539,698.0039,700.0039,650.0039,700.0039,700.000.01%154
Oct 9, 202539,623.0039,699.0039,550.0039,698.0039,698.000.02%152
Oct 8, 202539,549.9939,693.0039,406.0139,691.9839,691.980.25%113
Oct 7, 202539,300.0039,592.0039,300.0039,592.0039,592.000.74%458
Oct 6, 202539,400.0039,592.0039,301.0039,301.1039,301.10-0.50%108
Oct 3, 202539,400.0039,589.0039,200.0039,500.0039,500.000.74%1,488
Oct 2, 202539,400.0039,590.0039,200.0039,210.1039,210.10-0.23%331
Oct 1, 202539,490.9839,490.9839,279.0139,300.0039,300.000.26%123
Sep 30, 202539,500.0039,500.0039,200.0039,200.0039,200.00-0.76%218
Sep 29, 202539,720.0039,720.0039,400.0039,499.9739,499.97-0.57%741
Sep 26, 202539,724.9939,724.9939,550.1139,724.9739,724.97-41