|
 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 | | 2006-03-24 | 995,600 | 988.50 | 988.50 | 957.00 | 976.50 | 00:00:00 | | 2006-03-27 | 1,361,300 | 980.50 | 990.00 | 950.00 | 952.50 | 00:00:00 | | 2006-03-28 | 3,133,500 | 951.50 | 989.50 | 950.00 | 962.00 | 00:00:00 | | 2006-03-29 | 2,009,000 | 964.50 | 964.50 | 939.00 | 953.50 | 00:00:00 | | 2006-03-30 | 7,089,600 | 979.50 | 1,075.00 | 979.50 | 1,042.00 | 00:00:00 | | 2006-03-31 | 2,011,400 | 1,040.00 | 1,085.00 | 1,035.00 | 1,078.00 | 00:00:00 | | 2006-04-03 | 1,755,600 | 1,080.00 | 1,129.00 | 1,080.00 | 1,116.50 | 00:00:00 | | 2006-04-04 | 5,483,600 | 1,090.50 | 1,190.00 | 1,090.50 | 1,181.00 | 00:00:00 | | 2006-04-05 | 5,456,000 | 1,183.00 | 1,231.00 | 1,170.00 | 1,231.00 | 00:00:00 | | 2006-04-06 | 5,869,900 | 1,253.00 | 1,279.50 | 1,233.50 | 1,269.00 | 00:00:00 | | 2006-04-07 | 4,421,700 | 1,255.00 | 1,259.50 | 1,195.50 | 1,200.00 | 00:00:00 | | 2006-04-10 | 3,028,500 | 1,187.00 | 1,249.00 | 1,187.00 | 1,235.00 | 00:00:00 | | 2006-04-11 | 1,831,900 | 1,260.00 | 1,290.00 | 1,205.00 | 1,205.00 | 00:00:00 | | 2006-04-12 | 4,376,600 | 1,195.00 | 1,202.50 | 1,154.00 | 1,177.00 | 00:00:00 | | 2006-04-13 | 1,383,300 | 1,200.00 | 1,211.50 | 1,165.50 | 1,189.00 | 00:00:00 | | 2006-04-14 | 0 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 00:00:00 | | 2006-04-17 | 0 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 00:00:00 | | 2006-04-18 | 4,286,700 | 1,220.00 | 1,250.00 | 1,220.00 | 1,230.00 | 00:00:00 | | 2006-04-19 | 3,760,500 | 1,248.50 | 1,255.00 | 1,214.50 | 1,226.00 | 00:00:00 | | 2006-04-20 | 3,827,600 | 1,216.00 | 1,250.50 | 1,182.00 | 1,188.00 | 00:00:00 | | 2006-04-21 | 2,636,900 | 1,198.00 | 1,245.50 | 1,180.00 | 1,239.00 | 00:00:00 | | 2006-04-24 | 968,100 | 1,241.50 | 1,277.00 | 1,216.00 | 1,223.00 | 00:00:00 | | 2006-04-25 | 2,073,300 | 1,230.00 | 1,265.00 | 1,198.50 | 1,222.00 | 00:00:00 | | 2006-04-26 | 1,934,400 | 1,211.00 | 1,238.00 | 1,201.50 | 1,205.50 | 00:00:00 | | 2006-04-27 | 7,721,600 | 1,197.50 | 1,203.00 | 1,112.50 | 1,168.00 | 00:00:00 | | 2006-04-28 | 3,921,500 | 1,157.00 | 1,187.00 | 1,135.00 | 1,138.50 | 00:00:00 | | 2006-05-01 | 0 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 00:00:00 | | 2006-05-02 | 2,127,200 | 1,145.00 | 1,196.00 | 1,145.00 | 1,194.50 | 00:00:00 | | 2006-05-03 | 2,622,000 | 1,205.00 | 1,211.50 | 1,145.00 | 1,149.50 | 00:00:00 | | 2006-05-04 | 5,360,200 | 1,150.50 | 1,202.00 | 1,136.00 | 1,194.50 | 00:00:00 | | 2006-05-05 | 5,038,700 | 1,200.00 | 1,232.00 | 1,180.50 | 1,227.00 | 00:00:00 | | 2006-05-08 | 4,352,000 | 1,238.00 | 1,275.00 | 1,227.50 | 1,255.00 | 00:00:00 | | 2006-05-09 | 1,898,000 | 1,255.00 | 1,274.00 | 1,242.00 | 1,270.00 | 00:00:00 | | 2006-05-10 | 3,742,300 | 1,276.50 | 1,332.00 | 1,272.00 | 1,329.00 | 00:00:00 | | 2006-05-11 | 5,404,100 | 1,332.00 | 1,436.00 | 1,332.00 | 1,370.00 | 00:00:00 | | 2006-05-12 | 3,603,200 | 1,369.00 | 1,369.00 | 1,310.00 | 1,315.00 | 00:00:00 | | 2006-05-15 | 7,127,300 | 1,318.50 | 1,318.50 | 1,181.50 | 1,204.00 | 00:00:00 | | 2006-05-16 | 7,486,200 | 1,191.00 | 1,376.21 | 1,149.00 | 1,187.00 | 00:00:00 | | 2006-05-17 | 5,694,400 | 1,205.00 | 1,258.94 | 1,110.00 | 1,128.00 | 00:00:00 | | 2006-05-18 | 5,027,000 | 1,128.50 | 1,156.50 | 1,080.00 | 1,094.50 | 00:00:00 | | 2006-05-19 | 5,280,600 | 1,055.00 | 1,133.05 | 1,040.10 | 1,046.50 | 00:00:00 | | 2006-05-22 | 5,681,700 | 1,040.00 | 1,040.06 | 932.06 | 958.00 | 00:00:00 | | 2006-05-23 | 4,283,600 | 951.00 | 1,082.50 | 950.56 | 1,082.50 | 00:00:00 | | 2006-05-24 | 4,378,600 | 1,117.00 | 1,136.50 | 992.00 | 1,020.50 | 00:00:00 | | 2006-05-25 | 1,559,100 | 1,031.00 | 1,078.50 | 1,011.00 | 1,076.00 | 00:00:00 | | 2006-05-26 | 2,665,500 | 1,150.00 | 1,149.94 | 1,102.20 | 1,138.00 | 00:00:00 | | 2006-05-29 | 0 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2006-05-30 | 1,893,400 | 1,112.00 | 1,145.00 | 1,072.00 | 1,085.50 | 00:00:00 | | 2006-05-31 | 2,233,000 | 1,078.00 | 1,141.94 | 1,050.56 | 1,136.00 | 00:00:00 | | 2006-06-01 | 4,008,200 | 1,126.50 | 1,131.00 | 1,073.00 | 1,098.00 | 00:00:00 | | 2006-06-02 | 1,259,100 | 1,145.00 | 1,131.56 | 1,100.94 | 1,122.00 | 00:00:00 | | 2006-06-05 | 849,800 | 1,122.00 | 1,139.94 | 1,112.00 | 1,119.50 | 00:00:00 | | 2006-06-06 | 2,081,400 | 1,051.00 | 1,118.00 | 1,051.00 | 1,088.00 | 00:00:00 | | 2006-06-07 | 2,480,200 | 1,092.00 | 1,107.00 | 1,028.00 | 1,057.00 | 00:00:00 | | 2006-06-08 | 5,166,600 | 1,005.00 | 1,032.50 | 997.56 | 1,006.00 | 00:00:00 | | 2006-06-09 | 2,340,300 | 1,006.50 | 1,053.75 | 1,006.00 | 1,028.00 | 00:00:00 | | 2006-06-12 | 4,462,000 | 1,020.50 | 1,037.50 | 983.00 | 1,021.00 | 00:00:00 | | 2006-06-13 | 5,623,000 | 964.00 | 984.98 | 928.45 | 948.50 | 00:00:00 | | 2006-06-14 | 4,651,400 | 955.00 | 973.00 | 890.50 | 939.50 | 00:00:00 | | 2006-06-15 | 3,523,300 | 949.00 | 1,012.00 | 949.50 | 1,008.00 | 00:00:00 | | 2006-06-16 | 6,520,500 | 1,036.00 | 1,072.50 | 1,004.99 | 1,043.00 | 00:00:00 | | 2006-06-19 | 3,392,900 | 1,046.00 | 1,088.00 | 1,051.00 | 1,064.00 | 00:00:00 | | 2006-06-20 | 1,872,500 | 1,048.00 | 1,075.36 | 1,035.00 | 1,062.00 | 00:00:00 | | 2006-06-21 | 1,469,800 | 1,069.00 | 1,102.00 | 1,058.00 | 1,095.00 | 00:00:00 | | 2006-06-22 | 3,437,300 | 1,117.00 | 1,120.02 | 1,065.00 | 1,077.00 | 00:00:00 | | 2006-06-23 | 1,108,500 | 1,073.00 | 1,101.00 | 1,070.00 | 1,096.00 | 00:00:00 | | 2006-06-26 | 1,692,300 | 1,106.00 | 1,119.00 | 1,072.81 | 1,109.00 | 00:00:00 | | 2006-06-27 | 1,201,400 | 1,124.00 | 1,132.00 | 1,084.00 | 1,093.00 | 00:00:00 | | 2006-06-28 | 1,425,000 | 1,091.00 | 1,116.00 | 1,075.93 | 1,110.00 | 00:00:00 | | 2006-06-29 | 3,066,400 | 1,112.00 | 1,177.00 | 1,092.00 | 1,176.00 | 00:00:00 | | 2006-06-30 | 3,142,000 | 1,210.00 | 1,238.00 | 1,185.00 | 1,193.00 | 00:00:00 | | 2006-07-03 | 1,348,300 | 1,210.00 | 1,226.00 | 1,187.00 | 1,219.00 | 00:00:00 | | 2006-07-04 | 660,800 | 1,207.00 | 1,228.00 | 1,207.00 | 1,219.00 | 00:00:00 | | 2006-07-05 | 1,165,100 | 1,201.00 | 1,208.00 | 1,186.00 | 1,197.00 | 00:00:00 | | 2006-07-06 | 1,271,800 | 1,202.00 | 1,219.00 | 1,192.00 | 1,211.00 | 00:00:00 | | 2006-07-07 | 1,345,500 | 1,211.00 | 1,237.00 | 1,203.00 | 1,234.00 | 00:00:00 | | 2006-07-10 | 776,100 | 1,235.00 | 1,244.00 | 1,213.00 | 1,221.00 | 00:00:00 | | 2006-07-11 | 1,842,100 | 1,208.00 | 1,216.00 | 1,175.00 | 1,189.00 | 00:00:00 | | 2006-07-12 | 1,454,000 | 1,194.00 | 1,244.00 | 1,194.00 | 1,239.00 | 00:00:00 | | 2006-07-13 | 1,356,400 | 1,226.00 | 1,232.00 | 1,178.00 | 1,207.00 | 00:00:00 | | 2006-07-14 | 2,844,000 | 1,183.00 | 1,224.00 | 1,173.00 | 1,191.00 | 00:00:00 | | 2006-07-17 | 997,000 | 1,201.00 | 1,201.00 | 1,150.00 | 1,156.00 | 00:00:00 | | 2006-07-18 | 1,484,300 | 1,142.00 | 1,169.00 | 1,128.00 | 1,152.00 | 00:00:00 | | 2006-07-19 | 1,825,300 | 1,150.00 | 1,198.00 | 1,137.00 | 1,188.00 | 00:00:00 | | 2006-07-20 | 1,131,200 | 1,209.00 | 1,215.00 | 1,165.00 | 1,173.00 | 00:00:00 | | 2006-07-21 | 1,064,700 | 1,179.00 | 1,179.00 | 1,133.00 | 1,143.00 | 00:00:00 | | 2006-07-24 | 888,800 | 1,146.00 | 1,174.00 | 1,142.00 | 1,166.00 | 00:00:00 | | 2006-07-25 | 1,091,700 | 1,176.00 | 1,198.00 | 1,167.00 | 1,171.00 | 00:00:00 | | 2006-07-26 | 1,249,900 | 1,174.00 | 1,201.00 | 1,155.00 | 1,185.00 | 00:00:00 | | 2006-07-27 | 1,366,000 | 1,188.00 | 1,263.00 | 1,188.00 | 1,261.00 | 00:00:00 | | 2006-07-28 | 965,400 | 1,258.00 | 1,294.00 | 1,235.00 | 1,279.00 | 00:00:00 | | 2006-07-31 | 632,000 | 1,272.00 | 1,297.00 | 1,241.00 | 1,251.00 | 00:00:00 | | 2006-08-01 | 2,279,400 | 1,255.00 | 1,284.00 | 1,231.00 | 1,249.00 | 00:00:00 | | 2006-08-02 | 866,600 | 1,254.00 | 1,270.00 | 1,244.00 | 1,255.00 | 00:00:00 | | 2006-08-04 | 1,356,900 | 1,225.00 | 1,248.00 | 1,221.00 | 1,244.00 | 00:00:00 | | 2006-08-07 | 413,600 | 1,239.00 | 1,266.00 | 1,207.00 | 1,223.00 | 00:00:00 | | 2006-08-08 | 2,432,000 | 1,229.00 | 1,237.00 | 1,221.00 | 1,225.00 | 00:00:00 | | 2006-08-09 | 1,383,500 | 1,234.00 | 1,234.00 | 1,193.00 | 1,226.00 | 00:00:00 | | 2006-08-10 | 1,027,100 | 1,210.00 | 1,212.00 | 1,190.00 | 1,204.00 | 00:00:00 | | 2006-08-11 | 466,000 | 1,213.00 | 1,213.00 | 1,196.00 | 1,203.00 | 00:00:00 | | 2006-08-14 | 857,900 | 1,222.00 | 1,225.00 | 1,195.00 | 1,223.00 | 00:00:00 | | 2006-08-15 | 840,000 | 1,213.00 | 1,224.00 | 1,202.00 | 1,209.00 | 00:00:00 | | 2006-08-16 | 3,058,700 | 1,215.00 | 1,236.00 | 1,202.00 | 1,225.00 | 00:00:00 | | 2006-08-17 | 1,777,100 | 1,233.00 | 1,250.00 | 1,231.00 | 1,238.00 | 00:00:00 | | 2006-08-18 | 2,459,000 | 1,253.00 | 1,253.00 | 1,201.00 | 1,209.00 | 00:00:00 | | 2006-08-21 | 2,272,100 | 1,245.00 | 1,245.00 | 1,197.00 | 1,232.00 | 00:00:00 | | 2006-08-22 | 1,639,100 | 1,246.00 | 1,258.00 | 1,213.00 | 1,230.00 | 00:00:00 | | 2006-08-23 | 1,408,200 | 1,236.00 | 1,236.00 | 1,194.00 | 1,220.00 | 00:00:00 | | 2006-08-24 | 536,600 | 1,218.00 | 1,231.00 | 1,199.00 | 1,204.00 | 00:00:00 | | 2006-08-25 | 265,200 | 1,210.00 | 1,225.00 | 1,205.00 | 1,221.00 | 00:00:00 | | 2006-08-29 | 750,900 | 1,219.00 | 1,247.00 | 1,217.00 | 1,218.00 | 00:00:00 | | 2006-08-30 | 879,000 | 1,213.00 | 1,247.00 | 1,204.00 | 1,243.00 | 00:00:00 | | 2006-08-31 | 474,800 | 1,245.00 | 1,250.00 | 1,221.00 | 1,225.00 | 00:00:00 | | 2006-09-01 | 806,900 | 1,236.00 | 1,259.00 | 1,216.00 | 1,240.00 | 00:00:00 | | 2006-09-04 | 1,225,000 | 1,240.00 | 1,288.00 | 1,230.00 | 1,287.00 | 00:00:00 | | 2006-09-05 | 2,012,400 | 1,290.00 | 1,338.00 | 1,288.00 | 1,331.00 | 00:00:00 | | 2006-09-06 | 2,159,400 | 1,325.00 | 1,369.00 | 1,314.00 | 1,333.00 | 00:00:00 | | 2006-09-07 | 1,999,000 | 1,312.00 | 1,330.00 | 1,289.00 | 1,295.00 | 00:00:00 | | 2006-09-08 | 1,414,100 | 1,290.00 | 1,326.00 | 1,277.00 | 1,286.00 | 00:00:00 | | 2006-09-11 | 1,278,600 | 1,274.00 | 1,274.00 | 1,213.00 | 1,226.00 | 00:00:00 | | 2006-09-12 | 3,553,400 | 1,230.00 | 1,251.00 | 1,181.00 | 1,215.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
