|
 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 | | 2016-04-18 | 802,100 | 168.90 | 176.50 | 165.26 | 174.50 | 00:00:00 | | 2016-04-22 | 681,400 | 184.80 | 189.00 | 183.25 | 188.70 | 00:00:00 | | 2016-04-28 | 981,600 | 183.00 | 183.60 | 169.11 | 172.50 | 00:00:00 | | 2016-04-29 | 1,646,000 | 174.90 | 176.14 | 171.00 | 171.50 | 00:00:00 | | 2016-05-03 | 1,083,800 | 171.80 | 173.15 | 161.00 | 162.00 | 00:00:00 | | 2016-05-09 | 995,400 | 165.13 | 167.30 | 150.00 | 150.30 | 00:00:00 | | 2016-05-23 | 858,300 | 148.70 | 150.20 | 144.10 | 149.00 | 00:00:00 | | 2016-05-24 | 518,900 | 147.30 | 152.20 | 146.50 | 149.40 | 00:00:00 | | 2016-05-25 | 1,220,400 | 147.20 | 151.00 | 142.20 | 149.00 | 00:00:00 | | 2016-05-26 | 1,091,900 | 151.50 | 156.37 | 150.00 | 154.30 | 00:00:00 | | 2016-05-27 | 637,300 | 152.60 | 157.30 | 148.70 | 150.60 | 00:00:00 | | 2016-05-31 | 1,029,200 | 148.00 | 150.30 | 143.90 | 144.40 | 00:00:00 | | 2016-06-01 | 825,400 | 146.20 | 146.20 | 141.30 | 143.80 | 00:00:00 | | 2016-06-08 | 707,000 | 155.00 | 158.02 | 150.82 | 155.00 | 00:00:00 | | 2016-06-09 | 1,775,600 | 162.10 | 164.90 | 154.10 | 155.80 | 00:00:00 | | 2016-06-10 | 1,322,400 | 157.70 | 157.70 | 146.00 | 147.80 | 00:00:00 | | 2016-06-16 | 1,555,000 | 137.00 | 137.65 | 128.90 | 129.00 | 00:00:00 | | 2016-06-17 | 1,975,900 | 133.80 | 137.38 | 131.10 | 135.70 | 00:00:00 | | 2016-06-27 | 1,930,000 | 128.10 | 132.71 | 115.84 | 116.20 | 00:00:00 | | 2016-06-30 | 1,674,600 | 124.90 | 132.90 | 124.10 | 132.60 | 00:00:00 | | 2016-07-01 | 1,762,100 | 133.90 | 133.90 | 126.00 | 132.00 | 00:00:00 | | 2016-07-04 | 1,307,700 | 134.10 | 136.38 | 130.50 | 130.50 | 00:00:00 | | 2016-07-08 | 959,700 | 122.30 | 126.70 | 122.20 | 126.40 | 00:00:00 | | 2016-07-18 | 884,900 | 132.10 | 139.10 | 132.10 | 135.30 | 00:00:00 | | 2016-07-21 | 909,000 | 136.70 | 141.60 | 135.30 | 139.60 | 00:00:00 | | 2016-07-22 | 789,100 | 141.60 | 142.01 | 134.90 | 136.20 | 00:00:00 | | 2016-07-25 | 915,600 | 136.80 | 142.48 | 134.98 | 136.20 | 00:00:00 | | 2016-07-28 | 3,051,500 | 141.10 | 151.50 | 141.10 | 148.10 | 00:00:00 | | 2016-07-29 | 2,652,500 | 145.80 | 160.40 | 145.80 | 157.60 | 00:00:00 | | 2016-08-01 | 2,135,600 | 158.40 | 169.80 | 158.40 | 163.50 | 00:00:00 | | 2016-08-02 | 1,426,100 | 169.20 | 169.20 | 160.70 | 161.90 | 00:00:00 | | 2016-08-03 | 868,100 | 160.70 | 163.50 | 155.70 | 159.90 | 00:00:00 | | 2016-08-08 | 1,031,600 | 162.90 | 163.60 | 156.60 | 162.50 | 00:00:00 | | 2016-08-09 | 1,358,800 | 163.10 | 163.10 | 156.90 | 159.40 | 00:00:00 | | 2016-08-10 | 1,382,900 | 159.60 | 163.50 | 158.30 | 159.90 | 00:00:00 | | 2016-08-11 | 1,325,400 | 161.40 | 164.60 | 157.10 | 164.60 | 00:00:00 | | 2016-08-12 | 1,310,300 | 164.90 | 168.00 | 161.90 | 164.00 | 00:00:00 | | 2016-08-15 | 570,300 | 162.60 | 167.20 | 161.00 | 165.80 | 00:00:00 | | 2016-08-18 | 6,762,600 | 169.90 | 185.10 | 168.81 | 180.00 | 00:00:00 | | 2016-08-19 | 7,352,400 | 185.00 | 200.00 | 181.70 | 194.90 | 00:00:00 | | 2016-08-22 | 2,851,100 | 194.00 | 200.75 | 187.10 | 189.90 | 00:00:00 | | 2016-08-25 | 1,510,900 | 186.30 | 186.85 | 182.00 | 182.70 | 00:00:00 | | 2016-08-26 | 1,029,200 | 182.90 | 187.60 | 182.00 | 183.00 | 00:00:00 | | 2016-09-12 | 2,175,700 | 186.00 | 190.10 | 180.00 | 189.10 | 00:00:00 | | 2016-09-16 | 2,495,800 | 191.70 | 197.04 | 191.40 | 195.10 | 00:00:00 | | 2016-09-19 | 1,308,400 | 196.90 | 199.93 | 194.54 | 199.00 | 00:00:00 | | 2016-09-22 | 1,843,300 | 212.80 | 217.65 | 211.58 | 216.70 | 00:00:00 | | 2016-09-23 | 1,711,300 | 215.40 | 217.55 | 209.70 | 216.10 | 00:00:00 | | 2016-09-26 | 1,362,300 | 213.70 | 217.15 | 204.30 | 211.00 | 00:00:00 | | 2016-09-27 | 1,149,500 | 209.30 | 213.90 | 204.70 | 208.00 | 00:00:00 | | 2016-09-28 | 1,591,800 | 208.40 | 215.00 | 208.40 | 210.60 | 00:00:00 | | 2016-09-29 | 2,054,000 | 205.70 | 225.52 | 205.70 | 224.40 | 00:00:00 | | 2016-09-30 | 1,536,600 | 218.70 | 226.80 | 218.70 | 220.90 | 00:00:00 | | 2016-10-06 | 1,105,800 | 234.90 | 236.38 | 230.70 | 232.30 | 00:00:00 | | 2016-10-07 | 2,206,100 | 233.60 | 246.30 | 231.80 | 239.20 | 00:00:00 | | 2016-11-08 | 1,153,700 | 295.40 | 298.80 | 289.80 | 297.50 | 00:00:00 | | 2016-11-09 | 3,971,100 | 289.80 | 318.60 | 281.42 | 318.60 | 00:00:00 | | 2016-11-10 | 5,823,800 | 324.40 | 357.30 | 322.00 | 352.00 | 00:00:00 | | 2016-11-11 | 4,496,900 | 358.60 | 378.90 | 351.90 | 359.80 | 00:00:00 | | 2016-11-22 | 2,352,800 | 345.00 | 364.60 | 344.00 | 361.40 | 00:00:00 | | 2016-11-23 | 2,578,800 | 359.80 | 371.10 | 349.04 | 370.00 | 00:00:00 | | 2016-11-29 | 1,447,000 | 372.00 | 374.00 | 363.50 | 364.30 | 00:00:00 | | 2016-11-30 | 2,890,600 | 364.50 | 364.54 | 352.00 | 362.60 | 00:00:00 | | 2016-12-01 | 2,687,100 | 367.00 | 373.90 | 350.00 | 372.30 | 00:00:00 | | 2016-12-02 | 2,762,000 | 371.50 | 377.30 | 369.70 | 375.30 | 00:00:00 | | 2016-12-05 | 2,010,800 | 375.00 | 392.86 | 374.13 | 391.20 | 00:00:00 | | 2016-12-13 | 3,350,400 | 412.00 | 419.70 | 385.37 | 387.70 | 00:00:00 | | 2016-12-14 | 2,597,200 | 389.90 | 406.20 | 384.90 | 392.30 | 00:00:00 | | 2016-12-15 | 3,030,200 | 390.00 | 390.00 | 370.30 | 378.20 | 00:00:00 | | 2016-12-16 | 2,223,800 | 380.10 | 383.55 | 365.90 | 369.50 | 00:00:00 | | 2017-01-02 | 0 | 357.20 | 357.20 | 357.20 | 357.20 | 00:00:00 | | 2017-01-03 | 1,648,800 | 363.00 | 370.81 | 361.81 | 367.20 | 00:00:00 | | 2017-01-06 | 1,208,900 | 372.20 | 379.40 | 368.30 | 374.70 | 00:00:00 | | 2017-01-10 | 3,045,700 | 395.10 | 416.90 | 394.00 | 414.30 | 00:00:00 | | 2017-01-11 | 3,706,900 | 420.00 | 428.39 | 410.20 | 413.70 | 00:00:00 | | 2017-01-12 | 4,962,600 | 413.50 | 437.10 | 412.00 | 431.10 | 00:00:00 | | 2017-01-23 | 2,415,100 | 414.00 | 426.30 | 409.26 | 423.30 | 00:00:00 | | 2017-01-30 | 1,125,700 | 448.90 | 451.69 | 434.88 | 437.10 | 00:00:00 | | 2017-01-31 | 3,421,100 | 435.00 | 474.70 | 430.73 | 470.30 | 00:00:00 | | 2017-02-07 | 3,376,700 | 515.50 | 546.00 | 511.60 | 540.00 | 00:00:00 | | 2017-02-08 | 3,257,200 | 544.50 | 553.00 | 514.00 | 532.50 | 00:00:00 | | 2017-02-09 | 2,251,700 | 533.50 | 538.50 | 513.50 | 525.00 | 00:00:00 | | 2017-02-10 | 2,832,400 | 529.00 | 572.00 | 526.00 | 570.50 | 00:00:00 | | 2017-02-13 | 2,782,300 | 585.00 | 589.86 | 571.00 | 585.00 | 00:00:00 | | 2017-02-20 | 2,128,500 | 563.50 | 575.50 | 560.00 | 569.50 | 00:00:00 | | 2017-03-03 | 2,550,900 | 515.50 | 528.48 | 506.45 | 519.50 | 00:00:00 | | 2017-03-06 | 4,531,700 | 519.50 | 519.50 | 498.20 | 498.80 | 00:00:00 | | 2017-03-07 | 3,234,000 | 507.00 | 513.40 | 490.40 | 495.20 | 00:00:00 | | 2017-03-08 | 1,478,800 | 492.30 | 503.54 | 486.40 | 487.20 | 00:00:00 | | 2017-03-09 | 4,805,900 | 482.10 | 484.22 | 447.79 | 448.50 | 00:00:00 | | 2017-03-10 | 3,165,500 | 446.50 | 476.75 | 442.46 | 454.70 | 00:00:00 | | 2017-03-13 | 4,018,800 | 461.70 | 482.10 | 460.13 | 478.70 | 00:00:00 | | 2017-03-14 | 2,309,700 | 481.50 | 481.50 | 465.98 | 476.90 | 00:00:00 | | 2017-03-17 | 3,575,700 | 519.50 | 528.00 | 512.50 | 517.50 | 00:00:00 | | 2017-03-21 | 3,153,900 | 520.00 | 520.00 | 483.80 | 491.80 | 00:00:00 | | 2017-03-22 | 3,349,700 | 482.40 | 495.95 | 468.08 | 495.00 | 00:00:00 | | 2017-04-04 | 2,248,800 | 462.00 | 466.60 | 455.00 | 464.10 | 00:00:00 | | 2017-04-05 | 3,738,600 | 475.20 | 501.50 | 472.70 | 486.80 | 00:00:00 | | 2017-04-10 | 948,800 | 478.70 | 482.31 | 470.00 | 472.20 | 00:00:00 | | 2017-04-13 | 1,654,100 | 452.40 | 457.60 | 443.40 | 455.30 | 00:00:00 | | 2017-04-17 | 0 | 455.30 | 455.30 | 455.30 | 455.30 | 00:00:00 | | 2017-04-18 | 3,792,600 | 449.60 | 449.60 | 426.50 | 436.70 | 00:00:00 | | 2017-04-21 | 1,657,400 | 465.30 | 475.88 | 446.80 | 448.60 | 00:00:00 | | 2017-05-02 | 3,249,300 | 505.00 | 519.50 | 501.50 | 503.50 | 00:00:00 | | 2017-05-08 | 4,513,100 | 444.80 | 444.80 | 413.10 | 430.50 | 00:00:00 | | 2017-05-09 | 2,477,167 | 433.80 | 453.00 | 432.30 | 442.00 | 00:00:00 | | 2017-05-10 | 3,206,561 | 441.20 | 445.00 | 428.40 | 441.10 | 00:00:00 | | 2017-05-11 | 2,458,225 | 445.50 | 458.40 | 438.80 | 441.20 | 00:00:00 | | 2017-05-12 | 2,335,314 | 444.00 | 453.10 | 437.40 | 444.70 | 00:00:00 | | 2017-05-15 | 2,398,730 | 448.80 | 465.60 | 448.80 | 462.60 | 00:00:00 | | 2017-05-16 | 4,956,126 | 463.30 | 494.00 | 461.30 | 493.40 | 00:00:00 | | 2017-05-17 | 3,962,828 | 491.50 | 497.23 | 474.20 | 478.70 | 00:00:00 | | 2017-05-18 | 3,368,519 | 475.10 | 475.40 | 449.40 | 473.50 | 00:00:00 | | 2017-05-19 | 2,058,067 | 475.00 | 497.70 | 475.00 | 495.70 | 00:00:00 | | 2017-05-22 | 2,298,990 | 501.50 | 512.00 | 498.90 | 500.00 | 00:00:00 | | 2017-05-23 | 1,600,609 | 499.10 | 506.25 | 488.77 | 495.80 | 00:00:00 | | 2017-05-24 | 1,078,801 | 491.50 | 497.20 | 478.50 | 491.40 | 00:00:00 | | 2017-05-25 | 887,219 | 494.00 | 506.00 | 484.10 | 496.80 | 00:00:00 | | 2017-05-26 | 1,206,425 | 497.00 | 509.50 | 491.40 | 506.00 | 00:00:00 | | 2017-05-30 | 996,618 | 499.50 | 507.50 | 491.00 | 504.50 | 00:00:00 | | 2017-05-31 | 2,281,900 | 499.50 | 499.90 | 482.10 | 485.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
