|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-16 | 1,758,200 | 856.50 | 891.00 | 856.00 | 874.00 | 00:00:00 | | 2011-12-19 | 1,742,100 | 862.00 | 885.58 | 844.50 | 851.00 | 00:00:00 | | 2011-12-20 | 2,201,400 | 843.50 | 890.50 | 843.00 | 886.50 | 00:00:00 | | 2011-12-21 | 1,892,300 | 900.00 | 912.50 | 881.00 | 885.50 | 00:00:00 | | 2011-12-22 | 2,341,100 | 893.00 | 921.84 | 893.00 | 917.00 | 00:00:00 | | 2011-12-23 | 621,600 | 923.00 | 933.50 | 916.00 | 926.50 | 00:00:00 | | 2011-12-28 | 927,400 | 915.50 | 937.00 | 903.50 | 912.50 | 00:00:00 | | 2011-12-29 | 611,000 | 916.50 | 921.00 | 901.50 | 915.50 | 00:00:00 | | 2011-12-30 | 237,200 | 919.00 | 930.00 | 912.70 | 927.00 | 00:00:00 | | 2012-01-03 | 2,600,100 | 943.50 | 1,021.16 | 943.50 | 1,015.00 | 00:00:00 | | 2012-01-04 | 1,591,600 | 1,011.00 | 1,026.89 | 986.50 | 996.00 | 00:00:00 | | 2012-01-05 | 3,078,600 | 993.50 | 1,004.00 | 970.50 | 981.50 | 00:00:00 | | 2012-01-06 | 3,045,000 | 975.00 | 1,011.00 | 959.40 | 983.92 | 00:00:00 | | 2012-01-09 | 2,258,500 | 995.50 | 1,005.00 | 973.00 | 979.00 | 00:00:00 | | 2012-01-10 | 2,320,700 | 998.00 | 1,041.00 | 995.50 | 1,037.00 | 00:00:00 | | 2012-01-11 | 2,704,200 | 1,040.00 | 1,055.59 | 1,010.00 | 1,026.00 | 00:00:00 | | 2012-01-12 | 2,158,800 | 1,027.00 | 1,080.76 | 1,024.50 | 1,051.00 | 00:00:00 | | 2012-01-13 | 2,161,800 | 1,064.00 | 1,088.00 | 1,025.00 | 1,052.00 | 00:00:00 | | 2012-01-16 | 1,254,100 | 1,046.00 | 1,071.00 | 1,032.00 | 1,067.00 | 00:00:00 | | 2012-01-17 | 2,249,600 | 1,092.00 | 1,104.00 | 1,068.00 | 1,088.00 | 00:00:00 | | 2012-01-18 | 1,624,700 | 1,088.00 | 1,101.00 | 1,062.00 | 1,101.00 | 00:00:00 | | 2012-01-19 | 2,794,200 | 1,095.00 | 1,113.00 | 1,087.20 | 1,113.00 | 00:00:00 | | 2012-01-20 | 2,404,600 | 1,112.00 | 1,132.00 | 1,095.22 | 1,123.00 | 00:00:00 | | 2012-01-23 | 1,515,300 | 1,123.00 | 1,140.00 | 1,116.00 | 1,133.00 | 00:00:00 | | 2012-01-24 | 1,567,400 | 1,115.00 | 1,121.60 | 1,093.00 | 1,106.00 | 00:00:00 | | 2012-01-25 | 1,266,700 | 1,115.00 | 1,128.00 | 1,096.00 | 1,113.00 | 00:00:00 | | 2012-01-26 | 4,075,200 | 1,118.00 | 1,210.00 | 1,114.00 | 1,194.00 | 00:00:00 | | 2012-01-27 | 2,110,000 | 1,178.00 | 1,195.00 | 1,151.00 | 1,160.00 | 00:00:00 | | 2012-01-30 | 2,554,900 | 1,150.00 | 1,161.32 | 1,122.00 | 1,137.00 | 00:00:00 | | 2012-01-31 | 2,721,800 | 1,143.00 | 1,164.00 | 1,129.00 | 1,136.00 | 00:00:00 | | 2012-02-01 | 2,458,400 | 1,146.00 | 1,191.00 | 1,131.00 | 1,191.00 | 00:00:00 | | 2012-02-02 | 3,519,500 | 1,200.00 | 1,214.00 | 1,164.00 | 1,191.00 | 00:00:00 | | 2012-02-03 | 2,392,700 | 1,185.00 | 1,223.00 | 1,170.00 | 1,214.00 | 00:00:00 | | 2012-02-06 | 1,760,500 | 1,215.00 | 1,221.00 | 1,183.00 | 1,190.00 | 00:00:00 | | 2012-02-07 | 3,217,100 | 1,190.00 | 1,192.00 | 1,129.00 | 1,160.00 | 00:00:00 | | 2012-02-08 | 2,406,300 | 1,173.00 | 1,193.00 | 1,163.00 | 1,165.00 | 00:00:00 | | 2012-02-09 | 2,209,300 | 1,173.00 | 1,185.59 | 1,159.00 | 1,177.00 | 00:00:00 | | 2012-02-10 | 2,302,000 | 1,162.00 | 1,172.00 | 1,118.00 | 1,124.00 | 00:00:00 | | 2012-02-13 | 1,537,700 | 1,142.00 | 1,167.00 | 1,124.00 | 1,139.00 | 00:00:00 | | 2012-02-14 | 1,929,700 | 1,127.00 | 1,143.32 | 1,110.23 | 1,121.00 | 00:00:00 | | 2012-02-15 | 1,803,600 | 1,139.00 | 1,148.91 | 1,111.00 | 1,117.00 | 00:00:00 | | 2012-02-16 | 2,944,300 | 1,105.00 | 1,121.00 | 1,084.00 | 1,119.00 | 00:00:00 | | 2012-02-17 | 1,716,800 | 1,140.00 | 1,149.00 | 1,120.00 | 1,124.00 | 00:00:00 | | 2012-02-20 | 1,862,200 | 1,140.00 | 1,166.00 | 1,135.91 | 1,147.00 | 00:00:00 | | 2012-02-21 | 2,035,300 | 1,151.00 | 1,168.00 | 1,136.00 | 1,163.00 | 00:00:00 | | 2012-02-22 | 1,590,200 | 1,162.00 | 1,168.00 | 1,144.00 | 1,148.00 | 00:00:00 | | 2012-02-23 | 2,017,800 | 1,147.00 | 1,173.00 | 1,144.00 | 1,163.00 | 00:00:00 | | 2012-02-24 | 1,701,200 | 1,165.00 | 1,174.00 | 1,154.00 | 1,163.00 | 00:00:00 | | 2012-02-27 | 2,332,600 | 1,149.00 | 1,154.14 | 1,120.00 | 1,137.00 | 00:00:00 | | 2012-02-28 | 1,525,600 | 1,146.00 | 1,159.98 | 1,135.00 | 1,154.00 | 00:00:00 | | 2012-02-29 | 3,188,900 | 1,161.00 | 1,168.00 | 1,108.00 | 1,109.00 | 00:00:00 | | 2012-03-01 | 4,900,700 | 1,110.00 | 1,133.00 | 1,055.00 | 1,062.00 | 00:00:00 | | 2012-03-02 | 5,997,500 | 1,058.00 | 1,087.00 | 997.00 | 1,000.00 | 00:00:00 | | 2012-03-05 | 4,945,200 | 985.00 | 987.90 | 946.00 | 951.50 | 00:00:00 | | 2012-03-06 | 6,389,100 | 945.00 | 949.00 | 913.50 | 925.20 | 00:00:00 | | 2012-03-07 | 4,511,800 | 919.00 | 956.71 | 919.00 | 945.18 | 00:00:00 | | 2012-03-08 | 3,901,700 | 947.00 | 983.50 | 947.00 | 966.00 | 00:00:00 | | 2012-03-09 | 2,760,200 | 968.00 | 969.00 | 936.00 | 958.00 | 00:00:00 | | 2012-03-12 | 4,683,500 | 964.50 | 982.36 | 951.50 | 955.50 | 00:00:00 | | 2012-03-13 | 2,939,500 | 967.00 | 987.50 | 872.29 | 986.00 | 00:00:00 | | 2012-03-14 | 3,526,100 | 980.50 | 990.44 | 943.50 | 943.50 | 00:00:00 | | 2012-03-15 | 2,476,900 | 947.50 | 981.50 | 943.00 | 961.50 | 00:00:00 | | 2012-03-16 | 2,797,900 | 964.00 | 981.50 | 958.50 | 960.00 | 00:00:00 | | 2012-03-19 | 2,391,100 | 960.50 | 969.47 | 940.00 | 965.00 | 00:00:00 | | 2012-03-20 | 2,319,700 | 957.00 | 957.00 | 924.50 | 940.50 | 00:00:00 | | 2012-03-21 | 2,492,700 | 949.00 | 954.41 | 924.00 | 934.00 | 00:00:00 | | 2012-03-23 | 3,428,900 | 913.00 | 937.30 | 901.50 | 935.50 | 00:00:00 | | 2012-03-26 | 2,712,700 | 939.00 | 944.50 | 915.00 | 925.00 | 00:00:00 | | 2012-03-27 | 3,212,700 | 935.00 | 970.00 | 926.00 | 944.50 | 00:00:00 | | 2012-03-28 | 3,222,000 | 940.00 | 948.50 | 900.50 | 906.50 | 00:00:00 | | 2012-03-29 | 2,919,500 | 900.00 | 914.96 | 880.50 | 892.50 | 00:00:00 | | 2012-03-30 | 3,419,200 | 900.00 | 932.00 | 898.50 | 908.00 | 00:00:00 | | 2012-04-02 | 3,789,900 | 919.50 | 932.50 | 898.00 | 920.50 | 00:00:00 | | 2012-04-03 | 2,365,800 | 922.00 | 929.44 | 911.50 | 917.00 | 00:00:00 | | 2012-04-04 | 3,038,200 | 915.00 | 915.50 | 882.00 | 887.00 | 00:00:00 | | 2012-04-05 | 2,541,600 | 887.00 | 915.00 | 872.49 | 906.50 | 00:00:00 | | 2012-04-10 | 2,737,600 | 887.00 | 893.46 | 853.00 | 853.00 | 00:00:00 | | 2012-04-11 | 2,445,900 | 848.00 | 881.57 | 848.00 | 869.00 | 00:00:00 | | 2012-04-12 | 2,484,300 | 873.00 | 902.65 | 872.00 | 896.50 | 00:00:00 | | 2012-04-13 | 2,019,700 | 898.00 | 903.50 | 875.00 | 880.00 | 00:00:00 | | 2012-04-16 | 2,790,100 | 876.50 | 896.00 | 873.50 | 874.00 | 00:00:00 | | 2012-04-17 | 3,715,000 | 869.00 | 904.50 | 863.50 | 897.50 | 00:00:00 | | 2012-04-18 | 4,127,500 | 881.50 | 900.50 | 861.50 | 861.50 | 00:00:00 | | 2012-04-19 | 2,889,400 | 866.00 | 881.50 | 863.50 | 868.50 | 00:00:00 | | 2012-04-20 | 3,662,700 | 874.00 | 895.84 | 867.50 | 889.50 | 00:00:00 | | 2012-04-23 | 2,457,200 | 880.00 | 880.92 | 842.00 | 849.00 | 00:00:00 | | 2012-04-24 | 2,296,000 | 855.00 | 863.65 | 843.00 | 857.50 | 00:00:00 | | 2012-04-25 | 2,750,700 | 859.00 | 886.18 | 859.00 | 882.00 | 00:00:00 | | 2012-04-26 | 2,310,200 | 881.50 | 890.00 | 855.50 | 871.00 | 00:00:00 | | 2012-04-27 | 2,201,500 | 850.00 | 890.50 | 846.80 | 879.00 | 00:00:00 | | 2012-04-30 | 1,783,100 | 882.00 | 886.27 | 858.50 | 861.00 | 00:00:00 | | 2012-05-01 | 1,176,900 | 866.50 | 878.00 | 857.00 | 877.50 | 00:00:00 | | 2012-05-02 | 2,470,600 | 879.50 | 884.00 | 848.00 | 850.00 | 00:00:00 | | 2012-05-03 | 2,952,000 | 851.50 | 862.06 | 821.00 | 825.00 | 00:00:00 | | 2012-05-04 | 3,657,000 | 821.00 | 821.85 | 771.00 | 774.00 | 00:00:00 | | 2012-05-08 | 2,816,200 | 770.00 | 780.70 | 743.00 | 745.50 | 00:00:00 | | 2012-05-09 | 2,215,200 | 750.00 | 761.04 | 739.00 | 759.00 | 00:00:00 | | 2012-05-10 | 3,258,300 | 768.00 | 795.50 | 766.50 | 776.00 | 00:00:00 | | 2012-05-11 | 2,751,800 | 772.00 | 772.00 | 746.50 | 764.00 | 00:00:00 | | 2012-05-14 | 1,722,700 | 755.00 | 755.00 | 732.50 | 737.00 | 00:00:00 | | 2012-05-16 | 2,687,400 | 695.50 | 723.00 | 677.00 | 711.50 | 00:00:00 | | 2012-05-17 | 2,062,600 | 712.50 | 712.50 | 680.85 | 690.50 | 00:00:00 | | 2012-05-18 | 2,587,600 | 679.50 | 700.50 | 669.84 | 693.50 | 00:00:00 | | 2012-05-21 | 2,874,000 | 690.00 | 712.25 | 685.00 | 707.00 | 00:00:00 | | 2012-05-22 | 2,269,500 | 717.00 | 741.50 | 714.00 | 737.50 | 00:00:00 | | 2012-05-23 | 3,071,200 | 722.50 | 723.45 | 679.00 | 679.50 | 00:00:00 | | 2012-05-24 | 1,641,300 | 691.50 | 696.39 | 678.50 | 689.50 | 00:00:00 | | 2012-05-25 | 1,382,500 | 690.00 | 699.17 | 674.66 | 680.00 | 00:00:00 | | 2012-05-28 | 1,001,200 | 685.50 | 705.95 | 685.50 | 690.50 | 00:00:00 | | 2012-05-29 | 1,843,200 | 701.00 | 715.00 | 695.50 | 710.50 | 00:00:00 | | 2012-05-30 | 2,119,500 | 704.00 | 705.00 | 676.50 | 680.00 | 00:00:00 | | 2012-05-31 | 2,428,400 | 686.00 | 695.65 | 654.50 | 665.00 | 00:00:00 | | 2012-06-01 | 2,261,700 | 670.00 | 674.64 | 642.00 | 665.00 | 00:00:00 | | 2012-06-06 | 2,252,600 | 671.50 | 714.50 | 671.50 | 714.50 | 00:00:00 | | 2012-06-07 | 2,941,500 | 720.00 | 755.00 | 702.00 | 728.00 | 00:00:00 | | 2012-06-08 | 1,904,200 | 715.00 | 717.00 | 695.00 | 705.00 | 00:00:00 | | 2012-06-11 | 1,790,700 | 735.00 | 740.60 | 687.50 | 692.50 | 00:00:00 | | 2012-06-12 | 1,892,800 | 691.00 | 709.06 | 678.50 | 701.00 | 00:00:00 | | 2012-06-13 | 1,653,600 | 706.00 | 712.50 | 686.50 | 701.50 | 00:00:00 | | 2012-06-14 | 1,261,200 | 698.00 | 704.63 | 681.00 | 695.50 | 00:00:00 | | 2012-06-15 | 2,205,600 | 707.00 | 728.00 | 701.50 | 722.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
