|
 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 | | 2017-05-31 | 2,281,900 | 499.50 | 499.90 | 482.10 | 485.20 | 00:00:00 | | 2017-06-01 | 1,531,785 | 486.80 | 489.80 | 471.56 | 487.90 | 00:00:00 | | 2017-06-02 | 3,489,059 | 499.00 | 508.00 | 490.10 | 494.40 | 00:00:00 | | 2017-06-05 | 2,640,642 | 482.90 | 487.18 | 467.20 | 471.20 | 00:00:00 | | 2017-06-06 | 2,703,926 | 474.50 | 490.60 | 457.50 | 486.30 | 00:00:00 | | 2017-06-07 | 1,993,003 | 486.30 | 492.90 | 473.10 | 477.60 | 00:00:00 | | 2017-06-08 | 3,083,876 | 479.00 | 501.00 | 476.10 | 499.70 | 00:00:00 | | 2017-06-09 | 6,898,835 | 502.00 | 537.00 | 495.64 | 532.50 | 00:00:00 | | 2017-06-12 | 1,724,731 | 527.50 | 537.50 | 516.00 | 530.50 | 00:00:00 | | 2017-06-13 | 1,431,347 | 530.50 | 534.50 | 520.00 | 526.50 | 00:00:00 | | 2017-06-14 | 1,447,452 | 530.50 | 533.00 | 509.68 | 510.00 | 00:00:00 | | 2017-06-15 | 2,510,079 | 507.50 | 514.50 | 482.00 | 483.50 | 00:00:00 | | 2017-06-16 | 4,576,631 | 484.50 | 491.22 | 471.50 | 471.50 | 00:00:00 | | 2017-06-19 | 1,397,378 | 475.90 | 493.70 | 472.70 | 493.30 | 00:00:00 | | 2017-06-20 | 913,166 | 495.10 | 497.32 | 464.40 | 465.00 | 00:00:00 | | 2017-06-21 | 700,684 | 465.30 | 483.60 | 458.10 | 479.60 | 00:00:00 | | 2017-06-22 | 423,696 | 478.90 | 477.67 | 461.70 | 475.20 | 00:00:00 | | 2017-06-23 | 489,835 | 478.90 | 495.70 | 476.10 | 482.00 | 00:00:00 | | 2017-06-26 | 306,970 | 493.80 | 491.96 | 469.40 | 471.33 | 00:00:00 | | 2017-06-27 | 714,425 | 475.70 | 499.40 | 471.80 | 477.50 | 00:00:00 | | 2017-06-28 | 936,518 | 491.80 | 504.50 | 478.10 | 503.50 | 00:00:00 | | 2017-06-29 | 696,759 | 515.00 | 525.44 | 500.50 | 514.00 | 00:00:00 | | 2017-06-30 | 823,947 | 512.50 | 528.72 | 509.96 | 517.50 | 00:00:00 | | 2017-07-03 | 2,646,370 | 516.00 | 541.00 | 510.00 | 539.00 | 00:00:00 | | 2017-07-04 | 1,881,678 | 526.00 | 541.50 | 516.00 | 534.00 | 00:00:00 | | 2017-07-05 | 2,382,688 | 532.00 | 542.00 | 524.05 | 532.00 | 00:00:00 | | 2017-07-06 | 1,882,810 | 531.50 | 542.75 | 521.00 | 535.00 | 00:00:00 | | 2017-07-07 | 1,849,651 | 532.00 | 541.00 | 527.00 | 540.50 | 00:00:00 | | 2017-07-10 | 2,508,314 | 542.50 | 544.25 | 525.00 | 540.50 | 00:00:00 | | 2017-07-11 | 2,872,375 | 541.00 | 563.50 | 540.60 | 563.00 | 00:00:00 | | 2017-07-12 | 3,822,581 | 565.00 | 589.50 | 563.00 | 588.00 | 00:00:00 | | 2017-07-13 | 1,873,653 | 588.00 | 594.00 | 576.89 | 578.50 | 00:00:00 | | 2017-07-14 | 1,584,181 | 574.00 | 589.00 | 573.97 | 584.50 | 00:00:00 | | 2017-07-17 | 3,125,972 | 587.50 | 614.50 | 587.50 | 610.50 | 00:00:00 | | 2017-07-18 | 4,710,121 | 616.00 | 638.50 | 610.50 | 634.50 | 00:00:00 | | 2017-07-19 | 4,484,513 | 634.50 | 671.00 | 630.78 | 645.00 | 00:00:00 | | 2017-07-20 | 2,418,176 | 645.50 | 658.13 | 632.50 | 643.00 | 00:00:00 | | 2017-07-21 | 1,384,500 | 641.50 | 655.00 | 634.50 | 639.00 | 00:00:00 | | 2017-07-24 | 1,847,418 | 639.00 | 643.00 | 629.50 | 636.00 | 00:00:00 | | 2017-07-25 | 3,371,721 | 643.50 | 695.00 | 641.50 | 695.00 | 00:00:00 | | 2017-07-26 | 3,664,463 | 693.00 | 714.00 | 681.80 | 703.00 | 00:00:00 | | 2017-07-27 | 2,303,397 | 703.50 | 714.00 | 693.00 | 707.00 | 00:00:00 | | 2017-07-28 | 2,383,362 | 701.00 | 701.00 | 676.50 | 699.00 | 00:00:00 | | 2017-07-31 | 2,670,313 | 713.00 | 741.50 | 713.00 | 718.00 | 00:00:00 | | 2017-08-01 | 2,504,263 | 722.00 | 722.00 | 697.00 | 703.00 | 00:00:00 | | 2017-08-02 | 1,578,097 | 699.50 | 711.00 | 688.75 | 701.00 | 00:00:00 | | 2017-08-03 | 2,389,283 | 696.50 | 716.50 | 689.50 | 716.50 | 00:00:00 | | 2017-08-04 | 1,574,677 | 712.50 | 737.00 | 704.57 | 727.00 | 00:00:00 | | 2017-08-07 | 1,246,190 | 730.00 | 740.00 | 723.00 | 736.00 | 00:00:00 | | 2017-08-08 | 1,787,134 | 737.50 | 744.37 | 727.93 | 734.50 | 00:00:00 | | 2017-08-09 | 1,672,861 | 738.00 | 752.50 | 732.00 | 736.50 | 00:00:00 | | 2017-08-10 | 1,908,961 | 736.00 | 739.50 | 709.00 | 720.00 | 00:00:00 | | 2017-08-11 | 3,803,609 | 711.50 | 711.50 | 653.25 | 663.00 | 00:00:00 | | 2017-08-14 | 1,911,021 | 659.50 | 682.00 | 656.16 | 668.50 | 00:00:00 | | 2017-08-15 | 1,515,154 | 669.00 | 688.50 | 663.00 | 672.50 | 00:00:00 | | 2017-08-16 | 2,385,480 | 673.00 | 707.94 | 669.50 | 707.50 | 00:00:00 | | 2017-08-17 | 3,831,712 | 733.50 | 733.50 | 685.00 | 706.00 | 00:00:00 | | 2017-08-18 | 2,246,510 | 696.50 | 721.50 | 695.00 | 716.00 | 00:00:00 | | 2017-08-21 | 2,259,868 | 720.00 | 747.50 | 713.50 | 731.50 | 00:00:00 | | 2017-08-22 | 4,016,276 | 732.00 | 794.00 | 725.50 | 784.00 | 00:00:00 | | 2017-08-23 | 1,862,259 | 785.00 | 793.50 | 772.50 | 793.50 | 00:00:00 | | 2017-08-24 | 1,771,927 | 795.00 | 818.00 | 788.00 | 815.00 | 00:00:00 | | 2017-08-25 | 2,074,530 | 817.00 | 843.00 | 814.00 | 816.00 | 00:00:00 | | 2017-08-29 | 2,282,611 | 819.00 | 837.00 | 796.00 | 830.50 | 00:00:00 | | 2017-08-30 | 1,768,485 | 839.00 | 840.00 | 821.50 | 824.00 | 00:00:00 | | 2017-08-31 | 3,001,224 | 835.50 | 868.50 | 823.92 | 840.50 | 00:00:00 | | 2017-09-01 | 2,546,751 | 852.00 | 873.22 | 848.00 | 869.50 | 00:00:00 | | 2017-09-04 | 2,103,378 | 870.00 | 876.00 | 844.88 | 875.00 | 00:00:00 | | 2017-09-05 | 2,214,080 | 875.00 | 881.50 | 845.50 | 860.00 | 00:00:00 | | 2017-09-06 | 1,982,882 | 858.00 | 868.71 | 846.50 | 856.50 | 00:00:00 | | 2017-09-07 | 2,439,586 | 856.50 | 863.50 | 818.80 | 840.00 | 00:00:00 | | 2017-09-08 | 3,356,509 | 828.00 | 828.00 | 786.00 | 788.00 | 00:00:00 | | 2017-09-11 | 2,827,734 | 790.00 | 818.50 | 786.70 | 816.00 | 00:00:00 | | 2017-09-12 | 1,747,472 | 819.00 | 821.08 | 800.50 | 815.50 | 00:00:00 | | 2017-09-13 | 2,560,726 | 807.00 | 812.50 | 766.00 | 768.50 | 00:00:00 | | 2017-09-14 | 2,398,750 | 763.50 | 763.50 | 736.05 | 739.00 | 00:00:00 | | 2017-09-15 | 2,234,154 | 739.50 | 739.50 | 718.00 | 726.00 | 00:00:00 | | 2017-09-18 | 1,889,292 | 736.50 | 759.28 | 723.50 | 756.50 | 00:00:00 | | 2017-09-19 | 1,562,017 | 757.00 | 757.00 | 728.50 | 744.50 | 00:00:00 | | 2017-09-20 | 1,230,905 | 751.50 | 753.15 | 735.00 | 744.50 | 00:00:00 | | 2017-09-21 | 1,310,179 | 740.00 | 740.00 | 720.56 | 721.00 | 00:00:00 | | 2017-09-22 | 2,203,784 | 710.50 | 727.50 | 690.45 | 726.50 | 00:00:00 | | 2017-09-25 | 1,274,003 | 722.50 | 727.34 | 710.50 | 711.00 | 00:00:00 | | 2017-09-26 | 2,292,448 | 729.50 | 758.50 | 714.50 | 717.00 | 00:00:00 | | 2017-09-27 | 1,692,263 | 720.00 | 751.00 | 720.00 | 733.50 | 00:00:00 | | 2017-09-28 | 1,970,111 | 730.00 | 732.00 | 710.00 | 731.00 | 00:00:00 | | 2017-09-29 | 2,429,736 | 740.00 | 775.00 | 736.50 | 773.50 | 00:00:00 | | 2017-10-02 | 1,535,473 | 785.50 | 793.48 | 768.50 | 778.50 | 00:00:00 | | 2017-10-03 | 839,771 | 773.00 | 788.00 | 767.75 | 785.00 | 00:00:00 | | 2017-10-04 | 2,036,182 | 786.00 | 822.00 | 783.70 | 822.00 | 00:00:00 | | 2017-10-05 | 2,508,698 | 822.50 | 863.50 | 816.75 | 856.50 | 00:00:00 | | 2017-10-06 | 2,815,127 | 856.50 | 867.50 | 820.50 | 825.00 | 00:00:00 | | 2017-10-09 | 1,381,707 | 829.50 | 830.00 | 807.50 | 822.00 | 00:00:00 | | 2017-10-10 | 1,826,744 | 821.50 | 834.38 | 817.46 | 820.00 | 00:00:00 | | 2017-10-11 | 3,075,215 | 823.00 | 825.75 | 810.17 | 822.00 | 00:00:00 | | 2017-10-12 | 1,511,842 | 834.00 | 856.50 | 821.50 | 846.00 | 00:00:00 | | 2017-10-13 | 1,702,753 | 853.50 | 860.06 | 845.50 | 849.00 | 00:00:00 | | 2017-10-16 | 4,055,224 | 873.50 | 893.00 | 861.50 | 875.50 | 00:00:00 | | 2017-10-17 | 2,814,326 | 872.50 | 879.20 | 849.50 | 855.50 | 00:00:00 | | 2017-10-18 | 2,045,600 | 854.00 | 865.50 | 832.50 | 836.00 | 00:00:00 | | 2017-10-19 | 1,413,694 | 837.00 | 847.00 | 817.00 | 833.50 | 00:00:00 | | 2017-10-20 | 2,224,836 | 841.00 | 857.30 | 819.50 | 821.00 | 00:00:00 | | 2017-10-23 | 1,386,303 | 820.00 | 842.00 | 809.50 | 838.00 | 00:00:00 | | 2017-10-24 | 1,708,676 | 843.50 | 857.50 | 841.00 | 850.00 | 00:00:00 | | 2017-10-25 | 1,951,137 | 843.00 | 851.76 | 828.00 | 834.00 | 00:00:00 | | 2017-10-26 | 3,154,012 | 848.00 | 881.50 | 843.50 | 847.00 | 00:00:00 | | 2017-10-27 | 3,068,776 | 840.50 | 840.50 | 799.50 | 814.50 | 00:00:00 | | 2017-10-30 | 1,125,354 | 816.50 | 823.10 | 800.50 | 820.00 | 00:00:00 | | 2017-10-31 | 1,427,040 | 825.00 | 825.84 | 807.00 | 813.00 | 00:00:00 | | 2017-12-06 | 2,466,609 | 710.00 | 723.50 | 691.50 | 705.50 | 00:00:00 | | 2017-12-07 | 2,738,378 | 705.00 | 723.50 | 701.50 | 710.00 | 00:00:00 | | 2017-12-08 | 2,137,417 | 712.00 | 739.50 | 708.00 | 731.50 | 00:00:00 | | 2017-12-11 | 1,394,023 | 746.00 | 767.00 | 739.00 | 767.00 | 00:00:00 | | 2017-12-12 | 1,381,661 | 768.50 | 768.50 | 742.00 | 756.50 | 00:00:00 | | 2017-12-13 | 1,466,183 | 759.00 | 768.00 | 749.00 | 758.19 | 00:00:00 | | 2017-12-14 | 1,264,272 | 765.00 | 772.00 | 753.50 | 753.50 | 00:00:00 | | 2017-12-15 | 2,020,537 | 755.50 | 780.00 | 754.00 | 778.50 | 00:00:00 | | 2017-12-18 | 1,151,070 | 780.50 | 788.50 | 779.00 | 783.00 | 00:00:00 | | 2017-12-19 | 1,610,598 | 782.50 | 793.50 | 776.50 | 777.00 | 00:00:00 | | 2017-12-20 | 1,853,883 | 780.50 | 808.50 | 780.50 | 800.00 | 00:00:00 | | 2017-12-21 | 2,087,504 | 799.50 | 826.50 | 799.50 | 820.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
