|
 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 | | 2010-07-16 | 2,911,300 | 1,058.00 | 1,072.00 | 1,017.00 | 1,024.00 | 00:00:00 | | 2010-07-19 | 2,117,900 | 1,013.00 | 1,037.00 | 1,007.00 | 1,017.00 | 00:00:00 | | 2010-07-20 | 3,021,000 | 1,005.00 | 1,037.00 | 991.00 | 1,034.00 | 00:00:00 | | 2010-07-21 | 4,279,500 | 1,049.00 | 1,112.00 | 1,049.00 | 1,106.00 | 00:00:00 | | 2010-07-22 | 3,983,000 | 1,097.00 | 1,168.00 | 1,090.00 | 1,163.00 | 00:00:00 | | 2010-07-23 | 2,766,900 | 1,164.00 | 1,198.00 | 1,157.00 | 1,185.00 | 00:00:00 | | 2010-07-26 | 2,325,900 | 1,199.00 | 1,222.00 | 1,185.00 | 1,203.00 | 00:00:00 | | 2010-07-27 | 3,738,400 | 1,198.00 | 1,236.00 | 1,197.00 | 1,216.00 | 00:00:00 | | 2010-07-28 | 2,439,500 | 1,230.00 | 1,246.00 | 1,192.00 | 1,197.00 | 00:00:00 | | 2010-07-29 | 2,407,400 | 1,205.00 | 1,248.00 | 1,196.00 | 1,220.00 | 00:00:00 | | 2010-07-30 | 2,383,400 | 1,222.00 | 1,230.00 | 1,196.00 | 1,216.00 | 00:00:00 | | 2010-08-02 | 2,584,300 | 1,239.00 | 1,279.00 | 1,218.00 | 1,278.00 | 00:00:00 | | 2010-08-03 | 2,095,200 | 1,277.00 | 1,277.00 | 1,251.00 | 1,262.00 | 00:00:00 | | 2010-08-04 | 1,484,500 | 1,252.00 | 1,280.00 | 1,225.00 | 1,266.00 | 00:00:00 | | 2010-08-05 | 1,933,400 | 1,262.00 | 1,290.00 | 1,243.00 | 1,263.00 | 00:00:00 | | 2010-08-06 | 2,131,900 | 1,270.00 | 1,300.00 | 1,257.00 | 1,268.00 | 00:00:00 | | 2010-08-09 | 1,322,200 | 1,280.00 | 1,305.00 | 1,266.00 | 1,271.81 | 00:00:00 | | 2010-08-10 | 1,922,000 | 1,261.00 | 1,261.00 | 1,222.00 | 1,241.00 | 00:00:00 | | 2010-08-11 | 2,194,400 | 1,226.00 | 1,226.00 | 1,166.00 | 1,168.00 | 00:00:00 | | 2010-08-12 | 2,020,400 | 1,160.00 | 1,178.00 | 1,133.00 | 1,170.00 | 00:00:00 | | 2010-08-13 | 1,373,200 | 1,180.00 | 1,198.00 | 1,143.00 | 1,156.00 | 00:00:00 | | 2010-08-16 | 861,500 | 1,163.00 | 1,184.00 | 1,151.00 | 1,176.00 | 00:00:00 | | 2010-08-17 | 1,590,500 | 1,187.00 | 1,223.00 | 1,187.00 | 1,219.00 | 00:00:00 | | 2010-08-18 | 1,558,200 | 1,220.00 | 1,224.00 | 1,196.00 | 1,203.00 | 00:00:00 | | 2010-08-19 | 2,380,800 | 1,210.00 | 1,226.00 | 1,184.00 | 1,188.00 | 00:00:00 | | 2010-08-20 | 2,124,400 | 1,183.00 | 1,191.00 | 1,138.00 | 1,141.00 | 00:00:00 | | 2010-08-23 | 1,213,900 | 1,148.00 | 1,170.00 | 1,143.00 | 1,148.00 | 00:00:00 | | 2010-08-24 | 1,897,400 | 1,136.00 | 1,136.00 | 1,079.00 | 1,103.00 | 00:00:00 | | 2010-08-25 | 1,862,800 | 1,101.00 | 1,114.00 | 1,062.00 | 1,073.00 | 00:00:00 | | 2010-08-26 | 2,567,000 | 1,097.00 | 1,133.00 | 1,095.00 | 1,129.00 | 00:00:00 | | 2010-08-27 | 1,870,600 | 1,126.00 | 1,142.00 | 1,099.00 | 1,138.00 | 00:00:00 | | 2010-08-31 | 1,861,700 | 1,111.00 | 1,156.00 | 1,097.00 | 1,156.00 | 00:00:00 | | 2010-09-01 | 2,760,900 | 1,170.00 | 1,236.00 | 1,164.00 | 1,236.00 | 00:00:00 | | 2010-09-02 | 2,538,000 | 1,225.00 | 1,260.00 | 1,221.00 | 1,247.00 | 00:00:00 | | 2010-09-03 | 2,534,200 | 1,250.00 | 1,298.00 | 1,240.00 | 1,285.00 | 00:00:00 | | 2010-09-06 | 878,300 | 1,296.00 | 1,300.00 | 1,268.00 | 1,268.00 | 00:00:00 | | 2010-09-07 | 1,306,600 | 1,253.00 | 1,263.00 | 1,237.00 | 1,246.00 | 00:00:00 | | 2010-09-08 | 1,658,400 | 1,230.00 | 1,285.00 | 1,222.00 | 1,276.00 | 00:00:00 | | 2010-09-09 | 1,606,900 | 1,266.00 | 1,309.00 | 1,264.00 | 1,295.00 | 00:00:00 | | 2010-09-10 | 1,445,300 | 1,291.00 | 1,314.00 | 1,284.00 | 1,285.00 | 00:00:00 | | 2010-09-13 | 2,244,100 | 1,308.00 | 1,352.00 | 1,301.00 | 1,352.00 | 00:00:00 | | 2010-09-14 | 2,519,100 | 1,346.00 | 1,369.00 | 1,339.00 | 1,363.00 | 00:00:00 | | 2010-09-15 | 1,492,200 | 1,363.00 | 1,372.00 | 1,336.00 | 1,355.00 | 00:00:00 | | 2010-09-16 | 1,095,300 | 1,350.00 | 1,369.00 | 1,338.00 | 1,365.00 | 00:00:00 | | 2010-09-17 | 2,626,100 | 1,388.00 | 1,410.00 | 1,381.00 | 1,388.00 | 00:00:00 | | 2010-09-20 | 1,056,800 | 1,396.00 | 1,404.00 | 1,371.00 | 1,402.00 | 00:00:00 | | 2010-09-21 | 1,711,000 | 1,396.00 | 1,423.00 | 1,395.00 | 1,400.00 | 00:00:00 | | 2010-09-22 | 1,826,100 | 1,409.00 | 1,448.00 | 1,388.00 | 1,441.00 | 00:00:00 | | 2010-09-23 | 2,488,400 | 1,452.00 | 1,453.00 | 1,384.00 | 1,428.00 | 00:00:00 | | 2010-09-24 | 3,169,800 | 1,398.00 | 1,426.00 | 1,368.00 | 1,421.00 | 00:00:00 | | 2010-09-27 | 1,831,900 | 1,417.00 | 1,455.00 | 1,417.00 | 1,442.00 | 00:00:00 | | 2010-09-28 | 2,134,600 | 1,427.00 | 1,463.00 | 1,412.00 | 1,460.00 | 00:00:00 | | 2010-09-29 | 1,558,900 | 1,469.00 | 1,477.00 | 1,439.00 | 1,457.00 | 00:00:00 | | 2010-09-30 | 1,866,000 | 1,442.00 | 1,488.00 | 1,434.00 | 1,452.00 | 00:00:00 | | 2010-10-01 | 1,846,900 | 1,460.00 | 1,475.00 | 1,444.00 | 1,461.00 | 00:00:00 | | 2010-10-04 | 1,549,100 | 1,463.00 | 1,473.00 | 1,420.00 | 1,423.00 | 00:00:00 | | 2010-10-05 | 3,636,500 | 1,387.00 | 1,432.00 | 1,359.00 | 1,427.00 | 00:00:00 | | 2010-10-06 | 2,134,700 | 1,435.00 | 1,491.00 | 1,431.00 | 1,483.00 | 00:00:00 | | 2010-10-07 | 7,131,000 | 1,449.00 | 1,450.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2010-10-08 | 2,329,200 | 1,402.00 | 1,413.00 | 1,367.00 | 1,405.00 | 00:00:00 | | 2010-10-11 | 2,728,600 | 1,404.00 | 1,417.00 | 1,393.00 | 1,406.00 | 00:00:00 | | 2010-10-12 | 2,977,700 | 1,390.00 | 1,390.00 | 1,359.00 | 1,375.00 | 00:00:00 | | 2010-10-13 | 7,762,300 | 1,396.00 | 1,410.00 | 1,392.00 | 1,405.00 | 00:00:00 | | 2010-10-14 | 2,964,600 | 1,410.00 | 1,433.00 | 1,402.00 | 1,417.00 | 00:00:00 | | 2010-10-15 | 2,843,800 | 1,415.00 | 1,420.00 | 1,360.00 | 1,384.00 | 00:00:00 | | 2010-10-18 | 2,560,300 | 1,368.00 | 1,373.00 | 1,348.00 | 1,359.00 | 00:00:00 | | 2010-10-19 | 2,805,100 | 1,378.00 | 1,380.00 | 1,312.00 | 1,318.00 | 00:00:00 | | 2010-10-20 | 3,075,300 | 1,311.00 | 1,337.00 | 1,296.00 | 1,324.00 | 00:00:00 | | 2010-10-21 | 3,210,600 | 1,322.00 | 1,359.00 | 1,305.00 | 1,338.00 | 00:00:00 | | 2010-10-22 | 1,914,000 | 1,333.00 | 1,348.00 | 1,323.00 | 1,333.00 | 00:00:00 | | 2010-10-25 | 1,908,800 | 1,360.00 | 1,392.00 | 1,350.00 | 1,380.00 | 00:00:00 | | 2010-10-26 | 2,726,100 | 1,400.00 | 1,418.00 | 1,363.00 | 1,391.00 | 00:00:00 | | 2010-10-27 | 3,312,300 | 1,378.00 | 1,379.00 | 1,314.00 | 1,321.00 | 00:00:00 | | 2010-10-28 | 1,442,000 | 1,354.00 | 1,355.00 | 1,311.00 | 1,326.00 | 00:00:00 | | 2010-10-29 | 3,264,300 | 1,336.00 | 1,338.00 | 1,305.00 | 1,316.00 | 00:00:00 | | 2010-11-01 | 1,850,400 | 1,340.00 | 1,364.00 | 1,333.00 | 1,339.00 | 00:00:00 | | 2010-11-02 | 2,525,900 | 1,340.00 | 1,390.00 | 1,338.00 | 1,386.00 | 00:00:00 | | 2010-11-03 | 1,131,000 | 1,391.00 | 1,393.00 | 1,360.00 | 1,369.00 | 00:00:00 | | 2010-11-04 | 2,962,400 | 1,406.00 | 1,465.00 | 1,395.00 | 1,462.00 | 00:00:00 | | 2010-11-05 | 3,138,200 | 1,475.00 | 1,500.00 | 1,417.00 | 1,497.00 | 00:00:00 | | 2010-11-08 | 1,663,300 | 1,483.00 | 1,510.00 | 1,476.00 | 1,507.00 | 00:00:00 | | 2010-11-09 | 1,910,700 | 1,505.00 | 1,571.00 | 1,496.00 | 1,553.00 | 00:00:00 | | 2010-11-10 | 2,084,200 | 1,540.00 | 1,540.00 | 1,476.00 | 1,494.00 | 00:00:00 | | 2010-11-11 | 2,814,100 | 1,527.00 | 1,568.00 | 1,520.00 | 1,551.00 | 00:00:00 | | 2010-11-12 | 2,512,500 | 1,503.00 | 1,527.00 | 1,468.00 | 1,498.00 | 00:00:00 | | 2010-11-15 | 1,507,000 | 1,490.00 | 1,528.00 | 1,463.00 | 1,514.00 | 00:00:00 | | 2010-11-16 | 3,001,800 | 1,495.00 | 1,495.00 | 1,415.00 | 1,421.00 | 00:00:00 | | 2010-11-17 | 2,540,800 | 1,411.00 | 1,448.00 | 1,393.00 | 1,426.00 | 00:00:00 | | 2010-11-18 | 2,276,500 | 1,449.00 | 1,478.00 | 1,447.00 | 1,470.00 | 00:00:00 | | 2010-11-19 | 1,816,900 | 1,469.00 | 1,469.00 | 1,432.00 | 1,450.00 | 00:00:00 | | 2010-11-22 | 1,240,900 | 1,476.00 | 1,490.00 | 1,431.00 | 1,440.00 | 00:00:00 | | 2010-11-23 | 1,872,100 | 1,415.00 | 1,422.00 | 1,391.00 | 1,391.00 | 00:00:00 | | 2010-11-24 | 2,174,000 | 1,414.00 | 1,457.00 | 1,398.00 | 1,449.00 | 00:00:00 | | 2010-11-25 | 1,488,500 | 1,455.00 | 1,471.00 | 1,440.00 | 1,467.00 | 00:00:00 | | 2010-11-26 | 1,971,300 | 1,446.00 | 1,462.00 | 1,415.00 | 1,430.00 | 00:00:00 | | 2010-11-29 | 2,290,600 | 1,440.00 | 1,457.00 | 1,393.00 | 1,395.00 | 00:00:00 | | 2010-11-30 | 2,133,500 | 1,412.00 | 1,415.00 | 1,364.00 | 1,386.00 | 00:00:00 | | 2010-12-01 | 2,575,500 | 1,411.00 | 1,471.00 | 1,404.00 | 1,462.00 | 00:00:00 | | 2010-12-02 | 2,800,300 | 1,481.00 | 1,499.00 | 1,451.00 | 1,487.00 | 00:00:00 | | 2010-12-03 | 1,730,800 | 1,491.00 | 1,527.00 | 1,473.00 | 1,511.00 | 00:00:00 | | 2010-12-06 | 1,405,900 | 1,518.00 | 1,531.00 | 1,498.00 | 1,524.00 | 00:00:00 | | 2010-12-07 | 3,131,400 | 1,532.00 | 1,595.00 | 1,530.00 | 1,558.56 | 00:00:00 | | 2010-12-08 | 2,224,800 | 1,531.00 | 1,545.00 | 1,513.00 | 1,523.00 | 00:00:00 | | 2010-12-09 | 1,387,200 | 1,545.00 | 1,567.00 | 1,498.00 | 1,514.91 | 00:00:00 | | 2010-12-10 | 884,100 | 1,524.00 | 1,540.00 | 1,502.00 | 1,529.00 | 00:00:00 | | 2010-12-13 | 1,545,900 | 1,546.00 | 1,595.00 | 1,546.00 | 1,592.00 | 00:00:00 | | 2010-12-14 | 1,064,900 | 1,585.00 | 1,596.00 | 1,568.00 | 1,581.00 | 00:00:00 | | 2010-12-15 | 1,756,100 | 1,575.00 | 1,583.00 | 1,530.00 | 1,577.00 | 00:00:00 | | 2010-12-16 | 1,240,200 | 1,576.00 | 1,590.00 | 1,549.00 | 1,574.00 | 00:00:00 | | 2010-12-17 | 1,450,000 | 1,590.00 | 1,608.00 | 1,559.00 | 1,583.00 | 00:00:00 | | 2010-12-20 | 865,400 | 1,571.00 | 1,604.00 | 1,569.00 | 1,578.00 | 00:00:00 | | 2010-12-21 | 1,688,400 | 1,597.00 | 1,636.00 | 1,589.00 | 1,612.00 | 00:00:00 | | 2010-12-22 | 935,500 | 1,613.00 | 1,635.00 | 1,592.00 | 1,633.00 | 00:00:00 | | 2010-12-23 | 658,900 | 1,638.00 | 1,638.00 | 1,611.00 | 1,615.42 | 00:00:00 | | 2010-12-24 | 56,500 | 1,609.00 | 1,618.00 | 1,593.00 | 1,610.00 | 00:00:00 | | 2010-12-29 | 416,500 | 1,611.00 | 1,638.00 | 1,603.00 | 1,638.00 | 00:00:00 | | 2010-12-30 | 450,600 | 1,637.00 | 1,647.00 | 1,624.00 | 1,637.00 | 00:00:00 | | 2010-12-31 | 177,500 | 1,631.00 | 1,640.00 | 1,614.00 | 1,614.00 | 00:00:00 | | 2011-01-04 | 1,369,200 | 1,686.00 | 1,700.00 | 1,638.00 | 1,649.00 | 00:00:00 | | 2011-01-05 | 1,930,000 | 1,640.00 | 1,642.00 | 1,596.00 | 1,624.00 | 00:00:00 | | 2011-01-06 | 1,388,000 | 1,624.00 | 1,658.00 | 1,597.00 | 1,619.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
