|
 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 | | 2012-06-15 | 2,205,600 | 707.00 | 728.00 | 701.50 | 722.50 | 00:00:00 | | 2012-06-18 | 1,972,400 | 737.00 | 749.50 | 703.50 | 715.50 | 00:00:00 | | 2012-06-19 | 1,963,100 | 718.50 | 750.81 | 715.00 | 743.00 | 00:00:00 | | 2012-06-20 | 1,786,600 | 742.00 | 767.00 | 742.00 | 755.50 | 00:00:00 | | 2012-06-21 | 1,877,500 | 740.00 | 752.51 | 718.00 | 724.00 | 00:00:00 | | 2012-06-22 | 2,074,600 | 713.00 | 713.06 | 698.00 | 702.00 | 00:00:00 | | 2012-06-25 | 2,856,600 | 699.00 | 709.00 | 672.00 | 674.00 | 00:00:00 | | 2012-06-26 | 2,247,600 | 671.00 | 697.00 | 668.50 | 682.00 | 00:00:00 | | 2012-06-27 | 2,000,400 | 687.00 | 695.23 | 671.50 | 691.50 | 00:00:00 | | 2012-06-28 | 1,881,800 | 693.50 | 695.50 | 673.50 | 686.50 | 00:00:00 | | 2012-06-29 | 2,763,800 | 710.50 | 735.00 | 695.00 | 721.50 | 00:00:00 | | 2012-07-02 | 1,247,100 | 729.00 | 738.50 | 721.00 | 730.00 | 00:00:00 | | 2012-07-03 | 2,757,000 | 736.50 | 761.50 | 725.00 | 757.00 | 00:00:00 | | 2012-07-04 | 1,098,600 | 757.50 | 760.75 | 749.00 | 751.00 | 00:00:00 | | 2012-07-05 | 2,001,900 | 753.50 | 774.00 | 746.50 | 758.00 | 00:00:00 | | 2012-07-06 | 1,268,400 | 756.50 | 756.50 | 722.00 | 725.00 | 00:00:00 | | 2012-07-09 | 1,255,600 | 726.00 | 730.98 | 709.89 | 716.50 | 00:00:00 | | 2012-07-10 | 1,441,300 | 719.00 | 742.00 | 714.50 | 723.00 | 00:00:00 | | 2012-07-11 | 1,406,100 | 715.00 | 726.50 | 706.50 | 715.50 | 00:00:00 | | 2012-07-12 | 1,637,200 | 709.00 | 721.00 | 708.00 | 701.50 | 00:00:00 | | 2012-07-13 | 2,597,500 | 726.00 | 746.00 | 703.50 | 744.00 | 00:00:00 | | 2012-07-16 | 1,123,100 | 742.00 | 742.00 | 723.00 | 727.50 | 00:00:00 | | 2012-07-17 | 2,003,800 | 729.50 | 739.00 | 704.00 | 707.00 | 00:00:00 | | 2012-07-18 | 1,228,300 | 712.00 | 719.50 | 701.04 | 715.00 | 00:00:00 | | 2012-07-19 | 884,600 | 717.50 | 723.00 | 713.50 | 718.00 | 00:00:00 | | 2012-07-20 | 1,735,100 | 725.00 | 730.69 | 700.00 | 703.50 | 00:00:00 | | 2012-07-23 | 2,147,000 | 692.50 | 693.30 | 666.50 | 674.50 | 00:00:00 | | 2012-07-24 | 991,800 | 680.00 | 686.00 | 666.00 | 670.00 | 00:00:00 | | 2012-07-25 | 2,379,000 | 665.00 | 681.06 | 661.50 | 663.00 | 00:00:00 | | 2012-07-26 | 1,989,800 | 669.00 | 690.50 | 661.00 | 687.00 | 00:00:00 | | 2012-07-27 | 1,478,000 | 694.00 | 703.00 | 674.00 | 699.00 | 00:00:00 | | 2012-07-31 | 1,624,200 | 721.50 | 723.74 | 705.00 | 705.00 | 00:00:00 | | 2012-08-01 | 859,300 | 706.00 | 714.20 | 702.00 | 711.00 | 00:00:00 | | 2012-08-02 | 1,777,700 | 708.00 | 713.50 | 677.50 | 680.00 | 00:00:00 | | 2012-08-03 | 3,010,200 | 683.00 | 730.10 | 682.00 | 723.50 | 00:00:00 | | 2012-08-06 | 1,805,700 | 724.00 | 744.32 | 720.12 | 741.00 | 00:00:00 | | 2012-08-07 | 1,951,700 | 742.00 | 755.24 | 738.12 | 750.00 | 00:00:00 | | 2012-08-08 | 1,625,100 | 746.00 | 758.87 | 737.00 | 757.00 | 00:00:00 | | 2012-08-09 | 1,728,000 | 761.00 | 768.28 | 739.00 | 749.00 | 00:00:00 | | 2012-08-10 | 1,330,700 | 736.50 | 748.33 | 733.50 | 746.00 | 00:00:00 | | 2012-08-14 | 1,352,000 | 744.00 | 752.35 | 729.00 | 733.00 | 00:00:00 | | 2012-08-15 | 1,047,800 | 731.00 | 731.76 | 713.50 | 715.00 | 00:00:00 | | 2012-08-16 | 1,490,100 | 721.00 | 737.50 | 712.50 | 735.00 | 00:00:00 | | 2012-08-17 | 1,215,300 | 740.00 | 744.00 | 723.00 | 740.00 | 00:00:00 | | 2012-08-20 | 1,224,000 | 741.00 | 741.00 | 709.50 | 716.50 | 00:00:00 | | 2012-08-21 | 1,377,100 | 722.00 | 745.00 | 722.00 | 735.00 | 00:00:00 | | 2012-08-22 | 3,164,900 | 731.50 | 731.50 | 697.50 | 704.50 | 00:00:00 | | 2012-08-23 | 4,448,200 | 703.00 | 715.64 | 673.00 | 680.50 | 00:00:00 | | 2012-08-24 | 2,539,600 | 675.00 | 678.50 | 648.00 | 660.50 | 00:00:00 | | 2012-08-27 | 0 | 660.50 | 660.50 | 660.50 | 660.50 | 00:00:00 | | 2012-08-28 | 3,263,400 | 663.00 | 663.12 | 629.50 | 634.00 | 00:00:00 | | 2012-08-29 | 3,412,800 | 634.00 | 650.41 | 613.50 | 617.00 | 00:00:00 | | 2012-08-30 | 3,673,100 | 609.00 | 618.00 | 585.00 | 586.50 | 00:00:00 | | 2012-08-31 | 4,213,800 | 588.00 | 607.00 | 587.00 | 593.00 | 00:00:00 | | 2012-09-03 | 1,960,200 | 596.00 | 613.32 | 592.50 | 610.00 | 00:00:00 | | 2012-09-04 | 3,588,400 | 611.00 | 612.00 | 595.80 | 597.00 | 00:00:00 | | 2012-09-05 | 3,343,500 | 595.00 | 599.42 | 569.00 | 570.00 | 00:00:00 | | 2012-09-06 | 3,257,600 | 575.00 | 602.28 | 572.00 | 599.00 | 00:00:00 | | 2012-09-07 | 5,422,100 | 607.50 | 663.50 | 605.00 | 657.50 | 00:00:00 | | 2012-09-10 | 5,165,800 | 658.00 | 691.50 | 654.35 | 686.50 | 00:00:00 | | 2012-09-11 | 5,911,400 | 681.50 | 682.22 | 660.00 | 678.00 | 00:00:00 | | 2012-09-12 | 2,801,800 | 681.00 | 693.12 | 670.50 | 678.00 | 00:00:00 | | 2012-09-13 | 1,766,400 | 678.00 | 684.50 | 663.50 | 680.00 | 00:00:00 | | 2012-09-14 | 8,476,000 | 723.02 | 795.00 | 723.00 | 773.00 | 00:00:00 | | 2012-09-17 | 2,207,000 | 766.00 | 782.87 | 756.23 | 760.50 | 00:00:00 | | 2012-09-18 | 2,264,900 | 751.50 | 755.00 | 728.29 | 742.00 | 00:00:00 | | 2012-09-19 | 3,089,800 | 749.50 | 769.23 | 746.50 | 750.00 | 00:00:00 | | 2012-09-20 | 2,467,500 | 737.00 | 764.90 | 715.16 | 724.50 | 00:00:00 | | 2012-09-21 | 2,967,300 | 732.00 | 743.40 | 720.00 | 729.00 | 00:00:00 | | 2012-09-24 | 1,895,900 | 721.00 | 727.00 | 704.00 | 714.00 | 00:00:00 | | 2012-09-25 | 1,367,000 | 714.00 | 722.50 | 705.50 | 716.50 | 00:00:00 | | 2012-09-27 | 1,367,200 | 699.00 | 707.69 | 689.00 | 697.50 | 00:00:00 | | 2012-09-28 | 1,753,100 | 705.00 | 715.25 | 692.50 | 692.50 | 00:00:00 | | 2012-10-01 | 1,580,000 | 692.00 | 718.00 | 691.00 | 712.50 | 00:00:00 | | 2012-10-02 | 1,631,600 | 705.00 | 723.26 | 701.54 | 708.00 | 00:00:00 | | 2012-10-03 | 965,800 | 704.00 | 714.85 | 699.50 | 705.50 | 00:00:00 | | 2012-10-04 | 1,151,600 | 709.00 | 714.03 | 695.00 | 706.50 | 00:00:00 | | 2012-10-05 | 2,904,000 | 711.00 | 750.00 | 711.00 | 738.00 | 00:00:00 | | 2012-10-09 | 1,853,000 | 732.00 | 749.50 | 726.00 | 729.00 | 00:00:00 | | 2012-10-10 | 1,561,000 | 725.00 | 748.50 | 712.50 | 723.00 | 00:00:00 | | 2012-10-15 | 3,059,200 | 707.00 | 716.50 | 685.50 | 690.00 | 00:00:00 | | 2012-10-16 | 1,633,600 | 698.00 | 712.43 | 696.50 | 709.00 | 00:00:00 | | 2012-10-17 | 4,236,900 | 713.50 | 761.50 | 708.50 | 760.00 | 00:00:00 | | 2012-10-18 | 3,294,900 | 765.50 | 784.50 | 761.86 | 780.50 | 00:00:00 | | 2012-10-22 | 2,026,700 | 760.00 | 772.50 | 752.50 | 756.50 | 00:00:00 | | 2012-10-23 | 3,557,100 | 760.50 | 761.60 | 714.00 | 721.50 | 00:00:00 | | 2012-10-24 | 2,619,200 | 727.50 | 753.50 | 717.50 | 750.00 | 00:00:00 | | 2012-10-25 | 1,539,300 | 755.00 | 769.00 | 731.50 | 736.00 | 00:00:00 | | 2012-10-26 | 3,758,800 | 735.00 | 735.00 | 709.45 | 714.50 | 00:00:00 | | 2012-10-29 | 1,667,200 | 712.50 | 721.50 | 701.00 | 712.50 | 00:00:00 | | 2012-10-30 | 1,017,600 | 717.50 | 731.00 | 716.38 | 729.50 | 00:00:00 | | 2012-10-31 | 3,911,300 | 731.50 | 740.04 | 703.00 | 709.00 | 00:00:00 | | 2012-11-01 | 1,985,600 | 707.50 | 732.32 | 706.00 | 728.00 | 00:00:00 | | 2012-11-02 | 1,625,700 | 726.50 | 745.62 | 724.00 | 735.00 | 00:00:00 | | 2012-11-05 | 1,300,000 | 723.50 | 732.00 | 715.36 | 717.50 | 00:00:00 | | 2012-11-06 | 1,291,000 | 717.50 | 728.00 | 712.50 | 717.00 | 00:00:00 | | 2012-11-07 | 1,931,400 | 725.50 | 733.77 | 700.33 | 702.50 | 00:00:00 | | 2012-11-08 | 2,781,400 | 707.00 | 715.61 | 685.00 | 686.50 | 00:00:00 | | 2012-11-09 | 2,230,700 | 688.50 | 690.00 | 670.50 | 682.00 | 00:00:00 | | 2012-11-12 | 985,900 | 682.00 | 687.50 | 673.04 | 679.50 | 00:00:00 | | 2012-11-13 | 2,203,000 | 672.00 | 686.70 | 658.00 | 683.00 | 00:00:00 | | 2012-11-14 | 1,976,200 | 680.00 | 685.70 | 657.50 | 661.00 | 00:00:00 | | 2012-11-15 | 1,580,100 | 654.50 | 677.64 | 654.00 | 667.00 | 00:00:00 | | 2012-11-16 | 1,886,400 | 668.00 | 674.08 | 654.50 | 654.50 | 00:00:00 | | 2012-11-19 | 2,050,000 | 665.00 | 688.07 | 665.00 | 684.00 | 00:00:00 | | 2012-11-20 | 1,136,900 | 682.00 | 687.50 | 677.00 | 684.50 | 00:00:00 | | 2012-11-21 | 1,095,000 | 679.00 | 694.00 | 677.50 | 683.00 | 00:00:00 | | 2012-11-22 | 1,012,500 | 690.00 | 699.19 | 683.00 | 692.50 | 00:00:00 | | 2012-11-23 | 865,400 | 691.00 | 700.00 | 684.86 | 693.50 | 00:00:00 | | 2012-11-26 | 1,366,000 | 694.50 | 699.04 | 677.00 | 679.50 | 00:00:00 | | 2012-11-27 | 1,210,300 | 688.00 | 690.50 | 671.50 | 677.50 | 00:00:00 | | 2012-11-28 | 1,242,000 | 674.00 | 682.00 | 665.00 | 678.50 | 00:00:00 | | 2012-11-29 | 2,999,600 | 686.00 | 723.50 | 684.50 | 719.00 | 00:00:00 | | 2012-11-30 | 2,058,500 | 720.50 | 732.00 | 713.50 | 713.50 | 00:00:00 | | 2012-12-03 | 1,226,700 | 715.00 | 729.50 | 714.00 | 715.50 | 00:00:00 | | 2012-12-05 | 3,119,400 | 724.00 | 751.00 | 724.00 | 740.50 | 00:00:00 | | 2012-12-06 | 1,664,800 | 742.00 | 753.10 | 737.50 | 742.50 | 00:00:00 | | 2012-12-07 | 1,407,500 | 746.00 | 756.00 | 733.50 | 745.50 | 00:00:00 | | 2012-12-10 | 1,213,400 | 742.00 | 757.00 | 740.50 | 754.00 | 00:00:00 | | 2012-12-11 | 1,328,300 | 748.00 | 756.00 | 735.00 | 749.50 | 00:00:00 | | 2012-12-12 | 1,082,400 | 751.00 | 761.00 | 745.96 | 757.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
