|
 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 | | 2014-01-24 | 2,680,900 | 180.00 | 180.94 | 171.00 | 172.00 | 00:00:00 | | 2014-02-10 | 787,900 | 178.80 | 180.22 | 176.10 | 177.00 | 00:00:00 | | 2014-02-20 | 1,638,500 | 226.50 | 230.00 | 224.70 | 229.40 | 00:00:00 | | 2014-02-21 | 2,284,700 | 229.30 | 238.26 | 227.50 | 236.20 | 00:00:00 | | 2014-02-24 | 1,520,100 | 234.90 | 236.32 | 226.80 | 232.30 | 00:00:00 | | 2014-02-25 | 1,452,700 | 233.00 | 233.44 | 229.31 | 233.00 | 00:00:00 | | 2014-02-26 | 1,354,000 | 233.50 | 235.00 | 223.40 | 223.40 | 00:00:00 | | 2014-02-27 | 18,814,200 | 255.00 | 310.00 | 254.46 | 310.00 | 00:00:00 | | 2014-02-28 | 6,729,300 | 308.00 | 324.80 | 295.60 | 305.40 | 00:00:00 | | 2014-03-03 | 3,332,000 | 286.20 | 312.30 | 285.13 | 297.30 | 00:00:00 | | 2014-03-04 | 2,484,000 | 303.80 | 309.10 | 291.14 | 299.40 | 00:00:00 | | 2014-03-06 | 1,884,700 | 301.50 | 310.00 | 296.40 | 301.20 | 00:00:00 | | 2014-03-07 | 2,436,700 | 298.80 | 305.80 | 289.10 | 292.50 | 00:00:00 | | 2014-03-20 | 1,819,700 | 251.40 | 252.40 | 244.90 | 250.30 | 00:00:00 | | 2014-03-21 | 6,260,700 | 248.20 | 251.75 | 242.90 | 249.00 | 00:00:00 | | 2014-04-03 | 811,900 | 268.80 | 269.30 | 261.50 | 265.10 | 00:00:00 | | 2014-04-04 | 835,000 | 268.30 | 269.00 | 263.40 | 267.60 | 00:00:00 | | 2014-04-09 | 1,512,100 | 260.20 | 262.50 | 253.60 | 255.60 | 00:00:00 | | 2014-04-10 | 1,599,000 | 258.00 | 260.10 | 242.59 | 245.80 | 00:00:00 | | 2014-04-11 | 1,139,800 | 242.40 | 246.30 | 238.40 | 245.50 | 00:00:00 | | 2014-04-14 | 1,559,000 | 245.00 | 245.00 | 232.60 | 240.70 | 00:00:00 | | 2014-04-15 | 1,258,200 | 240.80 | 246.60 | 234.40 | 235.40 | 00:00:00 | | 2014-04-16 | 1,192,100 | 237.10 | 241.10 | 234.60 | 238.60 | 00:00:00 | | 2014-04-17 | 913,600 | 240.00 | 240.00 | 231.00 | 234.00 | 00:00:00 | | 2014-04-18 | 0 | 234.00 | 234.00 | 234.00 | 234.00 | 00:00:00 | | 2014-04-21 | 0 | 234.00 | 234.00 | 234.00 | 234.00 | 00:00:00 | | 2014-04-29 | 902,200 | 239.60 | 239.60 | 233.20 | 237.00 | 00:00:00 | | 2014-04-30 | 1,218,800 | 239.00 | 239.00 | 226.20 | 238.10 | 00:00:00 | | 2014-05-01 | 595,700 | 232.40 | 237.83 | 232.11 | 236.10 | 00:00:00 | | 2014-05-02 | 1,708,600 | 235.10 | 248.40 | 235.10 | 246.00 | 00:00:00 | | 2014-05-05 | 0 | 246.00 | 246.00 | 246.00 | 246.00 | 00:00:00 | | 2014-05-06 | 1,157,600 | 243.70 | 247.60 | 241.20 | 244.60 | 00:00:00 | | 2014-05-07 | 604,200 | 243.00 | 245.80 | 240.12 | 245.30 | 00:00:00 | | 2014-05-08 | 1,497,600 | 245.10 | 254.00 | 245.10 | 252.50 | 00:00:00 | | 2014-05-09 | 1,191,700 | 248.40 | 255.00 | 248.40 | 253.50 | 00:00:00 | | 2014-05-19 | 1,262,800 | 248.30 | 258.30 | 248.30 | 254.00 | 00:00:00 | | 2014-05-22 | 1,010,700 | 256.20 | 260.70 | 256.20 | 259.90 | 00:00:00 | | 2014-05-23 | 1,657,500 | 260.00 | 266.80 | 254.60 | 266.40 | 00:00:00 | | 2014-05-27 | 1,120,800 | 265.50 | 268.90 | 262.70 | 265.00 | 00:00:00 | | 2014-05-28 | 2,414,700 | 265.90 | 280.70 | 265.20 | 276.40 | 00:00:00 | | 2014-05-29 | 876,600 | 274.00 | 277.60 | 271.60 | 275.40 | 00:00:00 | | 2014-05-30 | 1,274,900 | 276.60 | 278.80 | 273.90 | 276.50 | 00:00:00 | | 2014-06-03 | 1,160,700 | 283.90 | 283.90 | 276.80 | 280.00 | 00:00:00 | | 2014-06-04 | 1,654,700 | 278.60 | 285.70 | 278.10 | 283.50 | 00:00:00 | | 2014-06-05 | 1,919,800 | 281.80 | 287.87 | 278.30 | 280.00 | 00:00:00 | | 2014-06-06 | 2,304,800 | 280.00 | 281.40 | 272.40 | 278.30 | 00:00:00 | | 2014-06-09 | 1,284,700 | 278.70 | 282.20 | 274.20 | 279.20 | 00:00:00 | | 2014-06-16 | 1,676,700 | 275.60 | 286.90 | 273.50 | 284.00 | 00:00:00 | | 2014-06-23 | 1,137,700 | 306.90 | 309.80 | 305.04 | 306.70 | 00:00:00 | | 2014-06-24 | 1,746,900 | 306.50 | 320.45 | 302.70 | 312.70 | 00:00:00 | | 2014-06-25 | 1,662,100 | 310.00 | 314.00 | 299.81 | 304.50 | 00:00:00 | | 2014-06-30 | 1,849,000 | 305.00 | 313.90 | 299.10 | 304.10 | 00:00:00 | | 2014-07-21 | 1,207,500 | 303.80 | 308.74 | 296.35 | 307.20 | 00:00:00 | | 2014-07-22 | 1,622,200 | 305.20 | 320.50 | 305.10 | 318.80 | 00:00:00 | | 2014-07-23 | 12,601,100 | 317.20 | 349.90 | 317.20 | 344.80 | 00:00:00 | | 2014-08-05 | 827,500 | 321.10 | 329.10 | 321.10 | 325.50 | 00:00:00 | | 2014-08-06 | 4,672,000 | 323.50 | 324.00 | 309.79 | 315.00 | 00:00:00 | | 2014-08-19 | 613,200 | 305.70 | 306.90 | 302.05 | 306.40 | 00:00:00 | | 2014-08-20 | 1,411,600 | 307.30 | 314.00 | 303.30 | 308.50 | 00:00:00 | | 2014-08-25 | 0 | 295.90 | 295.90 | 295.90 | 295.90 | 00:00:00 | | 2014-08-28 | 1,651,400 | 300.00 | 300.00 | 289.30 | 289.90 | 00:00:00 | | 2014-08-29 | 1,469,500 | 296.20 | 298.50 | 290.10 | 296.90 | 00:00:00 | | 2014-09-01 | 2,486,200 | 295.90 | 310.93 | 295.40 | 306.80 | 00:00:00 | | 2014-09-04 | 1,087,100 | 304.10 | 308.60 | 300.10 | 306.40 | 00:00:00 | | 2014-09-05 | 981,500 | 306.30 | 306.80 | 298.10 | 301.40 | 00:00:00 | | 2014-09-09 | 514,300 | 302.90 | 306.10 | 299.90 | 302.30 | 00:00:00 | | 2014-09-10 | 573,500 | 303.00 | 306.00 | 298.80 | 301.70 | 00:00:00 | | 2014-09-15 | 562,200 | 281.00 | 284.00 | 278.40 | 282.10 | 00:00:00 | | 2014-09-29 | 766,400 | 272.00 | 272.00 | 260.50 | 262.50 | 00:00:00 | | 2014-10-06 | 829,900 | 244.90 | 253.97 | 241.00 | 250.20 | 00:00:00 | | 2014-10-09 | 1,001,300 | 247.90 | 259.50 | 246.90 | 251.10 | 00:00:00 | | 2014-10-10 | 1,405,000 | 251.90 | 251.90 | 240.40 | 241.50 | 00:00:00 | | 2014-10-13 | 892,700 | 240.20 | 248.59 | 240.00 | 245.10 | 00:00:00 | | 2014-10-14 | 861,800 | 241.80 | 256.00 | 241.80 | 255.00 | 00:00:00 | | 2014-10-15 | 1,179,900 | 253.30 | 257.00 | 246.00 | 247.30 | 00:00:00 | | 2014-10-20 | 978,700 | 252.00 | 256.40 | 247.90 | 252.00 | 00:00:00 | | 2014-10-23 | 974,700 | 241.40 | 247.00 | 240.00 | 241.00 | 00:00:00 | | 2014-10-24 | 1,679,700 | 240.00 | 241.60 | 227.50 | 230.30 | 00:00:00 | | 2014-10-27 | 1,063,200 | 234.00 | 234.30 | 218.00 | 218.60 | 00:00:00 | | 2014-11-03 | 2,317,300 | 229.20 | 248.80 | 228.50 | 238.80 | 00:00:00 | | 2014-11-04 | 973,200 | 240.90 | 240.90 | 235.00 | 236.70 | 00:00:00 | | 2014-11-05 | 829,500 | 238.30 | 243.50 | 233.30 | 238.90 | 00:00:00 | | 2014-11-10 | 3,531,700 | 241.90 | 259.00 | 241.50 | 244.90 | 00:00:00 | | 2014-12-01 | 1,284,700 | 231.10 | 237.70 | 227.40 | 235.00 | 00:00:00 | | 2014-12-02 | 2,008,600 | 240.20 | 250.20 | 235.60 | 247.40 | 00:00:00 | | 2014-12-03 | 1,008,700 | 246.60 | 253.60 | 244.50 | 251.30 | 00:00:00 | | 2014-12-08 | 599,700 | 245.00 | 249.30 | 243.78 | 245.60 | 00:00:00 | | 2014-12-09 | 1,255,500 | 244.30 | 251.40 | 243.50 | 249.00 | 00:00:00 | | 2014-12-10 | 815,600 | 248.80 | 250.10 | 244.50 | 248.60 | 00:00:00 | | 2014-12-15 | 2,128,700 | 252.00 | 252.70 | 227.30 | 228.50 | 00:00:00 | | 2014-12-18 | 2,076,300 | 240.70 | 242.17 | 229.40 | 231.30 | 00:00:00 | | 2014-12-19 | 2,792,700 | 235.20 | 250.28 | 229.70 | 247.20 | 00:00:00 | | 2014-12-22 | 824,300 | 247.50 | 250.00 | 239.20 | 241.70 | 00:00:00 | | 2014-12-23 | 836,800 | 244.30 | 248.30 | 240.60 | 246.70 | 00:00:00 | | 2014-12-24 | 72,300 | 249.30 | 249.30 | 240.00 | 248.20 | 00:00:00 | | 2014-12-25 | 0 | 248.20 | 248.20 | 248.20 | 248.20 | 00:00:00 | | 2014-12-26 | 0 | 248.20 | 248.20 | 248.20 | 248.20 | 00:00:00 | | 2014-12-29 | 671,800 | 247.20 | 252.00 | 242.56 | 251.10 | 00:00:00 | | 2015-01-05 | 1,555,400 | 256.90 | 265.10 | 247.80 | 249.00 | 00:00:00 | | 2015-01-06 | 1,189,700 | 252.00 | 254.70 | 245.60 | 248.90 | 00:00:00 | | 2015-01-09 | 1,037,100 | 254.10 | 260.70 | 254.10 | 258.40 | 00:00:00 | | 2015-01-12 | 1,243,800 | 255.70 | 263.70 | 252.20 | 252.60 | 00:00:00 | | 2015-01-15 | 8,733,600 | 174.00 | 178.90 | 160.60 | 177.20 | 00:00:00 | | 2015-01-16 | 5,122,400 | 176.60 | 197.70 | 170.58 | 194.10 | 00:00:00 | | 2015-01-20 | 3,327,200 | 200.30 | 208.80 | 197.50 | 208.00 | 00:00:00 | | 2015-01-21 | 2,577,000 | 208.00 | 212.00 | 205.05 | 206.90 | 00:00:00 | | 2015-01-22 | 2,318,300 | 205.50 | 215.78 | 205.50 | 208.90 | 00:00:00 | | 2015-01-23 | 2,046,100 | 209.00 | 213.00 | 195.10 | 197.10 | 00:00:00 | | 2015-01-26 | 2,460,800 | 198.00 | 198.00 | 186.20 | 194.70 | 00:00:00 | | 2015-01-30 | 2,026,800 | 195.90 | 202.40 | 187.41 | 200.80 | 00:00:00 | | 2015-02-02 | 1,618,000 | 199.80 | 207.10 | 198.70 | 204.90 | 00:00:00 | | 2015-02-03 | 3,523,700 | 206.70 | 220.00 | 205.30 | 220.00 | 00:00:00 | | 2015-02-04 | 2,766,000 | 220.00 | 228.00 | 216.64 | 222.60 | 00:00:00 | | 2015-02-10 | 1,863,600 | 247.30 | 247.55 | 237.90 | 242.50 | 00:00:00 | | 2015-02-11 | 1,663,100 | 236.00 | 240.30 | 230.00 | 235.70 | 00:00:00 | | 2015-02-17 | 2,734,700 | 259.00 | 269.10 | 252.20 | 254.20 | 00:00:00 | | 2015-02-18 | 2,222,200 | 257.70 | 261.60 | 246.30 | 252.80 | 00:00:00 | | 2015-02-19 | 1,089,300 | 254.40 | 254.40 | 244.30 | 252.50 | 00:00:00 | | 2015-02-23 | 759,500 | 257.00 | 259.15 | 250.30 | 251.60 | 00:00:00 | | 2015-03-02 | 1,561,700 | 252.10 | 257.20 | 244.20 | 246.00 | 00:00:00 | | 2015-03-05 | 1,702,300 | 236.80 | 239.60 | 231.60 | 232.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
