|
 KAZAKHMYS - [Ticker: KAZ.L] |     | | Last Trade | 588.60 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.40 (+1.00%) | Open | 582.40 | | High | 595.00 | Low | 581.40 | | Volume | 387,302 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 801.00 x 338,200 - 850.00 x 123,700 | | Former Close | 590.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KAZ.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-07 | 98,213,800 | 610.00 | 615.00 | 556.00 | 561.50 | 00:00:00 | | 2005-10-10 | 19,307,500 | 570.00 | 590.00 | 570.00 | 589.50 | 00:00:00 | | 2005-10-11 | 11,834,200 | 590.00 | 600.00 | 585.00 | 585.00 | 00:00:00 | | 2005-10-12 | 5,263,000 | 590.00 | 599.00 | 578.00 | 582.00 | 00:00:00 | | 2005-10-13 | 12,678,300 | 578.00 | 578.00 | 560.00 | 570.00 | 00:00:00 | | 2005-10-14 | 6,562,300 | 585.00 | 585.00 | 555.00 | 561.00 | 00:00:00 | | 2005-10-17 | 2,739,500 | 575.00 | 575.00 | 560.00 | 565.00 | 00:00:00 | | 2005-10-18 | 5,812,400 | 573.00 | 584.50 | 570.00 | 570.00 | 00:00:00 | | 2005-10-19 | 12,530,500 | 560.00 | 560.00 | 515.00 | 539.00 | 00:00:00 | | 2005-10-20 | 7,433,100 | 550.00 | 554.00 | 531.00 | 540.00 | 00:00:00 | | 2005-10-21 | 5,695,000 | 530.00 | 539.00 | 515.00 | 520.00 | 00:00:00 | | 2005-10-24 | 3,451,900 | 515.50 | 538.00 | 515.50 | 537.50 | 00:00:00 | | 2005-10-25 | 3,598,500 | 540.00 | 545.00 | 530.00 | 540.00 | 00:00:00 | | 2005-10-26 | 4,377,000 | 554.00 | 555.00 | 540.00 | 540.00 | 00:00:00 | | 2005-10-27 | 320,300 | 535.00 | 535.00 | 525.00 | 528.00 | 00:00:00 | | 2005-10-28 | 1,202,300 | 525.00 | 527.00 | 524.00 | 524.00 | 00:00:00 | | 2005-10-31 | 1,633,300 | 534.50 | 550.00 | 534.50 | 540.00 | 00:00:00 | | 2005-11-01 | 3,899,800 | 535.00 | 559.00 | 535.00 | 551.00 | 00:00:00 | | 2005-11-02 | 3,714,800 | 551.50 | 560.00 | 548.00 | 559.00 | 00:00:00 | | 2005-11-03 | 2,189,500 | 564.00 | 575.00 | 563.00 | 573.00 | 00:00:00 | | 2005-11-04 | 2,204,900 | 570.00 | 580.00 | 570.00 | 575.00 | 00:00:00 | | 2005-11-07 | 1,515,700 | 575.00 | 580.00 | 573.00 | 575.00 | 00:00:00 | | 2005-11-08 | 4,710,200 | 577.00 | 585.00 | 575.00 | 580.00 | 00:00:00 | | 2005-11-09 | 1,281,600 | 580.00 | 587.50 | 575.00 | 575.00 | 00:00:00 | | 2005-11-10 | 2,975,500 | 560.00 | 582.00 | 560.00 | 582.00 | 00:00:00 | | 2005-11-11 | 9,574,700 | 589.00 | 630.00 | 589.00 | 615.00 | 00:00:00 | | 2005-11-14 | 2,596,700 | 627.00 | 638.00 | 627.00 | 634.00 | 00:00:00 | | 2005-11-15 | 3,723,700 | 638.00 | 638.00 | 601.00 | 620.00 | 00:00:00 | | 2005-11-16 | 2,977,900 | 630.00 | 630.00 | 596.00 | 610.00 | 00:00:00 | | 2005-11-17 | 3,912,400 | 610.00 | 632.00 | 610.00 | 627.00 | 00:00:00 | | 2005-11-18 | 5,493,300 | 640.00 | 659.50 | 630.00 | 630.00 | 00:00:00 | | 2005-11-21 | 750,400 | 643.50 | 643.50 | 630.00 | 633.00 | 00:00:00 | | 2005-11-22 | 8,898,000 | 633.00 | 649.00 | 631.00 | 646.00 | 00:00:00 | | 2005-11-23 | 2,403,100 | 645.00 | 645.00 | 634.50 | 635.00 | 00:00:00 | | 2005-11-24 | 3,363,200 | 639.00 | 640.00 | 623.00 | 629.00 | 00:00:00 | | 2005-11-25 | 933,500 | 635.00 | 635.00 | 611.00 | 624.00 | 00:00:00 | | 2005-11-28 | 1,576,500 | 638.00 | 640.00 | 625.00 | 632.00 | 00:00:00 | | 2005-11-29 | 1,539,000 | 624.00 | 645.00 | 624.00 | 633.00 | 00:00:00 | | 2005-11-30 | 4,065,600 | 635.00 | 660.00 | 632.50 | 655.00 | 00:00:00 | | 2005-12-01 | 8,397,400 | 660.00 | 690.00 | 650.00 | 680.00 | 00:00:00 | | 2005-12-02 | 2,920,300 | 699.00 | 710.00 | 688.00 | 695.00 | 00:00:00 | | 2005-12-05 | 807,900 | 696.00 | 700.00 | 670.00 | 680.00 | 00:00:00 | | 2005-12-06 | 1,646,800 | 690.00 | 694.00 | 670.00 | 683.50 | 00:00:00 | | 2005-12-07 | 3,660,700 | 694.50 | 709.00 | 690.00 | 691.00 | 00:00:00 | | 2005-12-08 | 5,381,200 | 700.00 | 710.00 | 680.00 | 690.00 | 00:00:00 | | 2005-12-09 | 2,697,900 | 698.00 | 703.00 | 695.00 | 698.50 | 00:00:00 | | 2005-12-12 | 4,658,100 | 699.00 | 705.00 | 694.00 | 698.50 | 00:00:00 | | 2005-12-13 | 2,835,200 | 695.50 | 697.00 | 686.00 | 692.00 | 00:00:00 | | 2005-12-14 | 2,221,900 | 692.00 | 693.50 | 685.00 | 690.00 | 00:00:00 | | 2005-12-15 | 5,729,700 | 685.00 | 687.00 | 667.00 | 674.00 | 00:00:00 | | 2005-12-16 | 14,397,500 | 700.00 | 700.00 | 669.00 | 688.00 | 00:00:00 | | 2005-12-19 | 3,111,100 | 690.00 | 690.00 | 675.00 | 682.00 | 00:00:00 | | 2005-12-20 | 2,770,700 | 678.50 | 687.00 | 678.50 | 684.00 | 00:00:00 | | 2005-12-21 | 3,944,500 | 691.50 | 730.00 | 691.50 | 719.50 | 00:00:00 | | 2005-12-22 | 2,398,500 | 712.00 | 740.00 | 711.50 | 735.50 | 00:00:00 | | 2005-12-23 | 1,625,000 | 729.50 | 747.00 | 729.50 | 743.50 | 00:00:00 | | 2005-12-26 | 0 | 743.50 | 743.50 | 743.50 | 743.50 | 00:00:00 | | 2005-12-27 | 0 | 743.50 | 743.50 | 743.50 | 743.50 | 00:00:00 | | 2005-12-28 | 1,686,800 | 722.50 | 760.00 | 722.50 | 760.00 | 00:00:00 | | 2005-12-29 | 1,406,000 | 753.50 | 773.00 | 753.50 | 770.00 | 00:00:00 | | 2005-12-30 | 326,700 | 780.00 | 780.00 | 768.00 | 773.50 | 00:00:00 | | 2006-01-02 | 0 | 773.50 | 773.50 | 773.50 | 773.50 | 00:00:00 | | 2006-01-03 | 3,482,400 | 788.50 | 809.00 | 780.00 | 809.00 | 00:00:00 | | 2006-01-04 | 2,476,000 | 810.00 | 838.50 | 805.00 | 815.00 | 00:00:00 | | 2006-01-05 | 3,944,800 | 817.00 | 819.50 | 789.00 | 790.00 | 00:00:00 | | 2006-01-06 | 7,633,800 | 799.00 | 806.50 | 760.50 | 775.00 | 00:00:00 | | 2006-01-09 | 2,740,900 | 775.00 | 797.00 | 775.00 | 784.00 | 00:00:00 | | 2006-01-10 | 8,001,900 | 789.50 | 789.50 | 760.00 | 770.00 | 00:00:00 | | 2006-01-11 | 3,797,200 | 766.00 | 780.00 | 766.00 | 770.00 | 00:00:00 | | 2006-01-12 | 3,842,200 | 799.00 | 799.00 | 763.00 | 791.50 | 00:00:00 | | 2006-01-13 | 3,768,000 | 798.00 | 810.00 | 780.00 | 792.50 | 00:00:00 | | 2006-01-16 | 1,413,500 | 798.00 | 810.00 | 798.00 | 804.00 | 00:00:00 | | 2006-01-17 | 2,880,200 | 807.00 | 819.00 | 800.50 | 810.50 | 00:00:00 | | 2006-01-18 | 2,567,600 | 810.00 | 820.00 | 791.00 | 816.00 | 00:00:00 | | 2006-01-19 | 3,857,600 | 820.00 | 865.00 | 820.00 | 861.50 | 00:00:00 | | 2006-01-20 | 3,423,200 | 868.50 | 880.00 | 855.50 | 863.00 | 00:00:00 | | 2006-01-23 | 1,707,300 | 849.00 | 879.00 | 840.00 | 873.50 | 00:00:00 | | 2006-01-24 | 2,299,700 | 876.00 | 883.50 | 830.50 | 860.00 | 00:00:00 | | 2006-01-25 | 8,244,500 | 865.00 | 890.00 | 860.50 | 880.50 | 00:00:00 | | 2006-01-26 | 3,526,300 | 882.00 | 910.00 | 865.50 | 886.00 | 00:00:00 | | 2006-01-27 | 1,023,900 | 893.00 | 895.00 | 878.00 | 887.00 | 00:00:00 | | 2006-01-30 | 2,658,700 | 887.00 | 895.00 | 862.50 | 885.00 | 00:00:00 | | 2006-01-31 | 1,708,600 | 885.00 | 885.00 | 850.50 | 867.00 | 00:00:00 | | 2006-02-01 | 623,100 | 865.50 | 895.00 | 865.50 | 869.50 | 00:00:00 | | 2006-02-02 | 3,993,600 | 865.00 | 887.00 | 850.50 | 857.00 | 00:00:00 | | 2006-02-03 | 1,098,300 | 865.00 | 868.00 | 850.00 | 857.00 | 00:00:00 | | 2006-02-06 | 1,060,200 | 857.00 | 862.00 | 854.00 | 859.00 | 00:00:00 | | 2006-02-07 | 1,725,900 | 870.00 | 870.50 | 850.00 | 852.00 | 00:00:00 | | 2006-02-08 | 5,262,900 | 850.00 | 850.00 | 791.00 | 819.50 | 00:00:00 | | 2006-02-09 | 4,178,900 | 820.00 | 838.50 | 820.00 | 830.00 | 00:00:00 | | 2006-02-10 | 4,945,400 | 834.50 | 834.50 | 801.50 | 811.00 | 00:00:00 | | 2006-02-13 | 3,246,300 | 819.00 | 830.00 | 790.00 | 821.00 | 00:00:00 | | 2006-02-14 | 3,109,400 | 828.50 | 828.50 | 806.00 | 811.00 | 00:00:00 | | 2006-02-15 | 8,330,000 | 815.00 | 847.00 | 814.00 | 837.00 | 00:00:00 | | 2006-02-16 | 3,889,000 | 841.50 | 864.00 | 831.50 | 864.00 | 00:00:00 | | 2006-02-17 | 4,176,700 | 863.50 | 909.00 | 856.50 | 892.00 | 00:00:00 | | 2006-02-20 | 1,350,900 | 883.00 | 909.50 | 875.00 | 893.00 | 00:00:00 | | 2006-02-21 | 4,029,900 | 903.50 | 926.00 | 850.00 | 924.00 | 00:00:00 | | 2006-02-22 | 1,787,300 | 929.00 | 930.00 | 880.00 | 903.00 | 00:00:00 | | 2006-02-23 | 735,100 | 905.50 | 910.50 | 875.50 | 898.50 | 00:00:00 | | 2006-02-24 | 2,540,300 | 909.00 | 917.50 | 880.00 | 895.00 | 00:00:00 | | 2006-02-27 | 1,009,300 | 915.00 | 915.00 | 873.00 | 877.00 | 00:00:00 | | 2006-02-28 | 2,623,700 | 877.00 | 883.00 | 861.00 | 874.00 | 00:00:00 | | 2006-03-01 | 997,500 | 875.00 | 900.50 | 875.00 | 889.50 | 00:00:00 | | 2006-03-02 | 2,764,100 | 865.50 | 920.00 | 865.50 | 919.50 | 00:00:00 | | 2006-03-03 | 758,900 | 910.00 | 920.00 | 901.00 | 903.00 | 00:00:00 | | 2006-03-06 | 2,949,100 | 913.00 | 922.00 | 885.00 | 889.00 | 00:00:00 | | 2006-03-07 | 3,000,100 | 919.00 | 919.00 | 845.50 | 855.50 | 00:00:00 | | 2006-03-08 | 1,526,600 | 865.00 | 865.00 | 820.00 | 825.00 | 00:00:00 | | 2006-03-09 | 3,364,300 | 834.50 | 866.50 | 834.50 | 861.50 | 00:00:00 | | 2006-03-10 | 11,848,200 | 870.00 | 911.00 | 841.00 | 910.00 | 00:00:00 | | 2006-03-13 | 3,644,100 | 900.00 | 920.00 | 900.00 | 917.00 | 00:00:00 | | 2006-03-14 | 10,707,400 | 921.50 | 982.00 | 894.50 | 944.00 | 00:00:00 | | 2006-03-15 | 3,363,100 | 915.00 | 998.50 | 915.00 | 986.00 | 00:00:00 | | 2006-03-16 | 3,114,900 | 995.00 | 995.00 | 955.00 | 969.00 | 00:00:00 | | 2006-03-17 | 3,090,000 | 964.50 | 995.00 | 964.00 | 986.50 | 00:00:00 | | 2006-03-20 | 2,977,800 | 999.00 | 1,012.00 | 970.00 | 971.00 | 00:00:00 | | 2006-03-21 | 4,623,000 | 955.50 | 979.50 | 955.50 | 976.50 | 00:00:00 | | 2006-03-22 | 2,732,200 | 950.50 | 993.00 | 950.50 | 955.00 | 00:00:00 | | 2006-03-23 | 2,764,800 | 959.50 | 974.50 | 954.50 | 964.50 | 00:00:00 | | 2006-03-24 | 995,600 | 988.50 | 988.50 | 957.00 | 976.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
