|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-22 | 3,609,100 | 1,277.00 | 1,300.00 | 1,235.00 | 1,294.00 | 00:00:00 | | 2010-01-25 | 2,479,000 | 1,285.00 | 1,335.00 | 1,277.00 | 1,304.00 | 00:00:00 | | 2010-01-26 | 3,292,500 | 1,280.00 | 1,285.00 | 1,252.00 | 1,274.00 | 00:00:00 | | 2010-01-27 | 2,633,500 | 1,252.00 | 1,284.00 | 1,228.00 | 1,265.00 | 00:00:00 | | 2010-01-28 | 3,323,500 | 1,284.00 | 1,312.00 | 1,224.00 | 1,226.00 | 00:00:00 | | 2010-01-29 | 4,199,300 | 1,235.00 | 1,250.00 | 1,209.00 | 1,219.00 | 00:00:00 | | 2010-02-01 | 3,121,800 | 1,215.00 | 1,287.00 | 1,206.00 | 1,281.00 | 00:00:00 | | 2010-02-02 | 3,389,600 | 1,290.00 | 1,341.00 | 1,283.00 | 1,331.00 | 00:00:00 | | 2010-02-04 | 7,123,400 | 1,319.00 | 1,325.00 | 1,188.00 | 1,199.00 | 00:00:00 | | 2010-02-05 | 7,904,800 | 1,185.00 | 1,236.00 | 1,137.00 | 1,207.00 | 00:00:00 | | 2010-02-08 | 5,215,300 | 1,225.00 | 1,261.00 | 1,182.00 | 1,240.00 | 00:00:00 | | 2010-02-09 | 3,895,700 | 1,245.00 | 1,304.00 | 1,237.00 | 1,275.00 | 00:00:00 | | 2010-02-10 | 3,999,700 | 1,285.00 | 1,305.00 | 1,242.00 | 1,259.00 | 00:00:00 | | 2010-02-11 | 2,431,000 | 1,280.00 | 1,314.00 | 1,251.00 | 1,277.00 | 00:00:00 | | 2010-02-12 | 3,606,500 | 1,284.00 | 1,303.00 | 1,233.00 | 1,253.00 | 00:00:00 | | 2010-02-15 | 1,402,900 | 1,259.00 | 1,293.00 | 1,256.00 | 1,264.00 | 00:00:00 | | 2010-02-16 | 2,909,400 | 1,280.00 | 1,304.00 | 1,264.00 | 1,300.00 | 00:00:00 | | 2010-02-17 | 4,699,700 | 1,310.00 | 1,338.00 | 1,306.00 | 1,311.00 | 00:00:00 | | 2010-02-18 | 4,496,500 | 1,305.00 | 1,353.00 | 1,288.00 | 1,349.00 | 00:00:00 | | 2010-02-19 | 2,877,700 | 1,317.00 | 1,347.00 | 1,313.00 | 1,335.00 | 00:00:00 | | 2010-02-22 | 2,461,400 | 1,352.00 | 1,384.00 | 1,351.00 | 1,363.00 | 00:00:00 | | 2010-02-23 | 4,111,100 | 1,372.00 | 1,400.00 | 1,331.00 | 1,338.00 | 00:00:00 | | 2010-02-24 | 3,165,500 | 1,339.00 | 1,342.00 | 1,310.00 | 1,332.00 | 00:00:00 | | 2010-02-25 | 4,039,400 | 1,318.00 | 1,344.00 | 1,286.00 | 1,307.00 | 00:00:00 | | 2010-02-26 | 2,761,700 | 1,320.00 | 1,352.00 | 1,313.00 | 1,341.00 | 00:00:00 | | 2010-03-01 | 3,735,800 | 1,400.00 | 1,410.00 | 1,378.00 | 1,410.00 | 00:00:00 | | 2010-03-02 | 3,501,400 | 1,411.00 | 1,451.00 | 1,399.00 | 1,446.00 | 00:00:00 | | 2010-03-03 | 4,015,600 | 1,456.00 | 1,531.00 | 1,445.00 | 1,516.00 | 00:00:00 | | 2010-03-04 | 4,293,200 | 1,476.00 | 1,548.00 | 1,475.00 | 1,501.00 | 00:00:00 | | 2010-03-05 | 2,972,200 | 1,505.00 | 1,553.00 | 1,486.00 | 1,546.00 | 00:00:00 | | 2010-03-08 | 1,465,500 | 1,534.00 | 1,563.00 | 1,522.00 | 1,529.00 | 00:00:00 | | 2010-03-09 | 2,338,900 | 1,529.00 | 1,530.00 | 1,479.00 | 1,523.00 | 00:00:00 | | 2010-03-10 | 1,754,200 | 1,525.00 | 1,552.00 | 1,511.00 | 1,545.00 | 00:00:00 | | 2010-03-11 | 3,243,700 | 1,511.00 | 1,541.00 | 1,485.00 | 1,496.00 | 00:00:00 | | 2010-03-12 | 2,731,400 | 1,505.00 | 1,533.00 | 1,482.00 | 1,517.00 | 00:00:00 | | 2010-03-15 | 1,480,400 | 1,506.00 | 1,507.00 | 1,471.00 | 1,473.00 | 00:00:00 | | 2010-03-16 | 1,320,500 | 1,477.00 | 1,504.00 | 1,472.00 | 1,496.00 | 00:00:00 | | 2010-03-17 | 1,404,300 | 1,509.00 | 1,539.00 | 1,509.00 | 1,532.00 | 00:00:00 | | 2010-03-18 | 1,527,000 | 1,519.00 | 1,529.00 | 1,492.00 | 1,504.00 | 00:00:00 | | 2010-03-19 | 1,925,300 | 1,506.00 | 1,530.00 | 1,472.00 | 1,483.00 | 00:00:00 | | 2010-03-22 | 1,759,700 | 1,476.00 | 1,476.00 | 1,432.00 | 1,476.00 | 00:00:00 | | 2010-03-23 | 1,405,300 | 1,479.00 | 1,517.00 | 1,479.00 | 1,505.00 | 00:00:00 | | 2010-03-24 | 1,611,400 | 1,505.00 | 1,526.00 | 1,471.00 | 1,511.00 | 00:00:00 | | 2010-03-25 | 2,067,900 | 1,511.00 | 1,528.00 | 1,492.00 | 1,521.00 | 00:00:00 | | 2010-03-26 | 1,273,300 | 1,519.00 | 1,530.00 | 1,507.00 | 1,525.00 | 00:00:00 | | 2010-03-29 | 1,499,400 | 1,530.00 | 1,574.00 | 1,530.00 | 1,549.00 | 00:00:00 | | 2010-03-30 | 1,830,000 | 1,550.00 | 1,577.00 | 1,531.00 | 1,543.00 | 00:00:00 | | 2010-03-31 | 2,649,200 | 1,537.00 | 1,540.00 | 1,509.00 | 1,527.00 | 00:00:00 | | 2010-04-01 | 2,171,700 | 1,533.00 | 1,597.00 | 1,533.00 | 1,582.00 | 00:00:00 | | 2010-04-06 | 1,416,600 | 1,591.00 | 1,634.00 | 1,585.00 | 1,630.00 | 00:00:00 | | 2010-04-07 | 1,915,800 | 1,621.00 | 1,627.00 | 1,595.00 | 1,603.00 | 00:00:00 | | 2010-04-08 | 1,848,500 | 1,585.00 | 1,585.00 | 1,541.00 | 1,557.00 | 00:00:00 | | 2010-04-09 | 1,495,200 | 1,576.00 | 1,600.00 | 1,575.00 | 1,591.00 | 00:00:00 | | 2010-04-12 | 2,161,700 | 1,599.00 | 1,610.00 | 1,563.00 | 1,577.00 | 00:00:00 | | 2010-04-13 | 4,332,500 | 1,568.00 | 1,576.00 | 1,525.00 | 1,527.00 | 00:00:00 | | 2010-04-14 | 1,400,300 | 1,546.00 | 1,569.00 | 1,540.00 | 1,556.00 | 00:00:00 | | 2010-04-15 | 1,251,900 | 1,554.00 | 1,567.00 | 1,538.00 | 1,557.00 | 00:00:00 | | 2010-04-16 | 3,494,000 | 1,544.00 | 1,550.00 | 1,490.00 | 1,498.00 | 00:00:00 | | 2010-04-19 | 2,421,400 | 1,494.00 | 1,494.00 | 1,450.00 | 1,474.00 | 00:00:00 | | 2010-04-20 | 2,813,000 | 1,474.00 | 1,505.00 | 1,474.00 | 1,480.00 | 00:00:00 | | 2010-04-21 | 3,421,100 | 1,474.00 | 1,483.00 | 1,448.00 | 1,450.00 | 00:00:00 | | 2010-04-22 | 3,313,300 | 1,448.00 | 1,473.00 | 1,413.00 | 1,420.00 | 00:00:00 | | 2010-04-23 | 2,236,900 | 1,428.00 | 1,457.00 | 1,407.00 | 1,430.00 | 00:00:00 | | 2010-04-26 | 1,902,300 | 1,462.00 | 1,486.00 | 1,449.00 | 1,480.00 | 00:00:00 | | 2010-04-27 | 2,378,000 | 1,472.00 | 1,472.00 | 1,389.00 | 1,389.00 | 00:00:00 | | 2010-04-28 | 4,474,200 | 1,382.00 | 1,400.00 | 1,345.00 | 1,379.00 | 00:00:00 | | 2010-04-29 | 3,385,100 | 1,422.00 | 1,443.00 | 1,379.00 | 1,432.00 | 00:00:00 | | 2010-04-30 | 3,302,900 | 1,436.00 | 1,489.00 | 1,395.00 | 1,404.00 | 00:00:00 | | 2010-05-04 | 5,058,500 | 1,371.00 | 1,411.00 | 1,298.00 | 1,300.00 | 00:00:00 | | 2010-05-05 | 6,895,400 | 1,317.00 | 1,321.00 | 1,194.00 | 1,240.00 | 00:00:00 | | 2010-05-06 | 3,726,400 | 1,220.00 | 1,283.00 | 1,198.00 | 1,214.00 | 00:00:00 | | 2010-05-07 | 5,591,600 | 1,170.00 | 1,237.00 | 1,154.00 | 1,197.00 | 00:00:00 | | 2010-05-10 | 4,367,800 | 1,340.00 | 1,340.00 | 1,266.00 | 1,325.00 | 00:00:00 | | 2010-05-11 | 2,895,500 | 1,292.00 | 1,306.00 | 1,241.00 | 1,270.00 | 00:00:00 | | 2010-05-12 | 2,892,100 | 1,263.00 | 1,306.00 | 1,254.00 | 1,293.00 | 00:00:00 | | 2010-05-13 | 1,807,300 | 1,311.00 | 1,332.00 | 1,299.00 | 1,328.00 | 00:00:00 | | 2010-05-14 | 2,762,700 | 1,311.00 | 1,315.00 | 1,229.00 | 1,236.00 | 00:00:00 | | 2010-05-17 | 2,927,800 | 1,217.00 | 1,263.00 | 1,190.00 | 1,201.00 | 00:00:00 | | 2010-05-18 | 2,505,900 | 1,220.00 | 1,249.00 | 1,215.00 | 1,220.00 | 00:00:00 | | 2010-05-19 | 4,321,400 | 1,191.00 | 1,191.00 | 1,123.00 | 1,138.00 | 00:00:00 | | 2010-05-20 | 5,777,300 | 1,126.00 | 1,159.00 | 1,048.00 | 1,089.00 | 00:00:00 | | 2010-05-21 | 6,876,000 | 1,077.00 | 1,121.00 | 1,059.00 | 1,113.00 | 00:00:00 | | 2010-05-24 | 3,877,800 | 1,135.00 | 1,148.00 | 1,083.00 | 1,126.00 | 00:00:00 | | 2010-05-25 | 3,634,000 | 1,079.00 | 1,089.00 | 1,042.00 | 1,072.00 | 00:00:00 | | 2010-05-26 | 3,809,300 | 1,120.00 | 1,163.00 | 1,109.00 | 1,149.00 | 00:00:00 | | 2010-05-27 | 2,644,100 | 1,165.00 | 1,206.00 | 1,164.00 | 1,195.00 | 00:00:00 | | 2010-05-28 | 2,584,600 | 1,212.00 | 1,226.00 | 1,181.00 | 1,185.00 | 00:00:00 | | 2010-06-01 | 2,291,600 | 1,157.00 | 1,173.00 | 1,131.00 | 1,166.00 | 00:00:00 | | 2010-06-02 | 2,137,800 | 1,144.00 | 1,160.00 | 1,128.00 | 1,159.00 | 00:00:00 | | 2010-06-03 | 2,506,800 | 1,198.00 | 1,215.00 | 1,170.00 | 1,178.00 | 00:00:00 | | 2010-06-04 | 1,968,200 | 1,175.00 | 1,190.00 | 1,111.00 | 1,119.00 | 00:00:00 | | 2010-06-07 | 2,004,900 | 1,086.00 | 1,108.00 | 1,060.00 | 1,074.00 | 00:00:00 | | 2010-06-08 | 3,597,900 | 1,085.00 | 1,099.00 | 1,035.00 | 1,059.00 | 00:00:00 | | 2010-06-09 | 3,337,800 | 1,074.00 | 1,112.00 | 1,066.00 | 1,106.00 | 00:00:00 | | 2010-06-10 | 4,174,500 | 1,102.00 | 1,158.00 | 1,085.00 | 1,144.00 | 00:00:00 | | 2010-06-11 | 1,927,000 | 1,155.00 | 1,162.00 | 1,119.00 | 1,134.00 | 00:00:00 | | 2010-06-14 | 1,287,300 | 1,155.00 | 1,187.00 | 1,149.00 | 1,183.00 | 00:00:00 | | 2010-06-15 | 1,140,800 | 1,170.00 | 1,203.00 | 1,166.00 | 1,193.00 | 00:00:00 | | 2010-06-16 | 1,296,800 | 1,200.00 | 1,210.00 | 1,179.00 | 1,193.00 | 00:00:00 | | 2010-06-17 | 1,441,200 | 1,186.00 | 1,203.00 | 1,171.00 | 1,180.00 | 00:00:00 | | 2010-06-18 | 1,931,900 | 1,185.00 | 1,201.00 | 1,176.00 | 1,194.00 | 00:00:00 | | 2010-06-21 | 2,240,200 | 1,224.00 | 1,265.00 | 1,217.00 | 1,235.00 | 00:00:00 | | 2010-06-22 | 1,455,900 | 1,219.00 | 1,219.00 | 1,183.00 | 1,196.00 | 00:00:00 | | 2010-06-23 | 1,147,100 | 1,171.00 | 1,210.00 | 1,159.00 | 1,169.00 | 00:00:00 | | 2010-06-24 | 2,337,100 | 1,181.00 | 1,188.00 | 1,103.00 | 1,110.00 | 00:00:00 | | 2010-06-25 | 1,843,500 | 1,106.00 | 1,120.00 | 1,060.00 | 1,067.00 | 00:00:00 | | 2010-06-28 | 2,144,700 | 1,076.00 | 1,101.00 | 1,056.00 | 1,087.00 | 00:00:00 | | 2010-06-29 | 2,855,900 | 1,087.00 | 1,087.00 | 1,029.00 | 1,032.00 | 00:00:00 | | 2010-06-30 | 3,533,500 | 1,031.00 | 1,035.00 | 989.50 | 994.00 | 00:00:00 | | 2010-07-01 | 3,398,900 | 977.50 | 995.00 | 955.50 | 965.00 | 00:00:00 | | 2010-07-02 | 2,291,500 | 990.50 | 1,015.00 | 973.50 | 984.50 | 00:00:00 | | 2010-07-05 | 1,267,100 | 1,002.00 | 1,007.00 | 966.50 | 967.50 | 00:00:00 | | 2010-07-06 | 2,035,100 | 975.50 | 1,037.00 | 975.50 | 1,037.00 | 00:00:00 | | 2010-07-07 | 3,267,900 | 1,024.00 | 1,039.00 | 985.50 | 1,037.00 | 00:00:00 | | 2010-07-08 | 2,666,700 | 1,059.00 | 1,068.00 | 1,042.00 | 1,061.00 | 00:00:00 | | 2010-07-09 | 2,149,800 | 1,071.00 | 1,094.00 | 1,061.00 | 1,088.00 | 00:00:00 | | 2010-07-12 | 1,711,400 | 1,086.00 | 1,091.00 | 1,053.00 | 1,057.00 | 00:00:00 | | 2010-07-13 | 1,329,100 | 1,053.00 | 1,089.00 | 1,044.00 | 1,075.80 | 00:00:00 | | 2010-07-14 | 1,670,900 | 1,084.00 | 1,094.00 | 1,049.00 | 1,071.00 | 00:00:00 | | 2010-07-15 | 2,711,500 | 1,065.00 | 1,067.00 | 1,036.00 | 1,051.00 | 00:00:00 | | 2010-07-16 | 2,911,300 | 1,058.00 | 1,072.00 | 1,017.00 | 1,024.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
