|
 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 | | 2018-06-19 | 3,192,538 | 891.00 | 893.80 | 844.00 | 852.00 | 00:00:00 | | 2018-06-20 | 3,943,511 | 864.00 | 881.40 | 843.00 | 853.00 | 00:00:00 | | 2018-06-21 | 3,503,176 | 859.80 | 859.80 | 836.00 | 847.00 | 00:00:00 | | 2018-06-22 | 2,318,201 | 854.40 | 874.20 | 847.80 | 861.40 | 00:00:00 | | 2018-06-25 | 2,630,495 | 860.00 | 862.80 | 818.60 | 821.60 | 00:00:00 | | 2018-06-26 | 2,211,749 | 825.60 | 840.00 | 815.80 | 823.20 | 00:00:00 | | 2018-06-27 | 2,310,439 | 824.40 | 851.00 | 821.60 | 838.40 | 00:00:00 | | 2018-06-28 | 2,147,917 | 848.00 | 853.80 | 811.60 | 825.20 | 00:00:00 | | 2018-06-29 | 2,951,152 | 842.20 | 861.40 | 830.80 | 843.00 | 00:00:00 | | 2018-07-02 | 2,274,353 | 833.00 | 833.00 | 810.80 | 814.20 | 00:00:00 | | 2018-07-03 | 2,420,268 | 818.40 | 843.60 | 805.20 | 828.00 | 00:00:00 | | 2018-07-04 | 2,015,554 | 824.40 | 834.40 | 805.60 | 809.00 | 00:00:00 | | 2018-07-05 | 2,252,529 | 809.00 | 837.00 | 803.20 | 821.00 | 00:00:00 | | 2018-07-06 | 2,401,884 | 819.80 | 831.40 | 790.80 | 810.40 | 00:00:00 | | 2018-07-09 | 2,480,196 | 830.40 | 853.20 | 827.00 | 850.60 | 00:00:00 | | 2018-07-10 | 1,254,496 | 850.60 | 859.62 | 828.80 | 844.00 | 00:00:00 | | 2018-07-11 | 7,273,388 | 815.00 | 815.00 | 786.40 | 790.00 | 00:00:00 | | 2018-07-12 | 2,106,730 | 802.00 | 810.00 | 781.80 | 793.60 | 00:00:00 | | 2018-07-13 | 2,083,756 | 797.20 | 811.60 | 794.20 | 808.40 | 00:00:00 | | 2018-07-16 | 2,037,890 | 808.60 | 808.60 | 792.80 | 803.94 | 00:00:00 | | 2018-07-17 | 1,408,713 | 808.60 | 825.20 | 800.00 | 821.80 | 00:00:00 | | 2018-07-18 | 2,105,622 | 820.40 | 829.60 | 805.80 | 826.60 | 00:00:00 | | 2018-07-19 | 3,388,272 | 825.20 | 825.20 | 795.00 | 796.20 | 00:00:00 | | 2018-07-20 | 1,767,804 | 798.80 | 807.00 | 782.80 | 792.00 | 00:00:00 | | 2018-07-23 | 1,530,113 | 788.80 | 799.00 | 782.60 | 789.80 | 00:00:00 | | 2018-07-24 | 5,112,534 | 797.40 | 835.20 | 797.40 | 831.40 | 00:00:00 | | 2018-07-25 | 2,384,046 | 827.80 | 830.60 | 811.80 | 825.20 | 00:00:00 | | 2018-07-26 | 1,918,465 | 830.00 | 844.40 | 825.00 | 827.60 | 00:00:00 | | 2018-07-27 | 1,136,113 | 832.20 | 848.40 | 828.40 | 831.20 | 00:00:00 | | 2018-07-30 | 1,872,688 | 824.00 | 834.80 | 804.80 | 816.80 | 00:00:00 | | 2018-07-31 | 2,716,641 | 814.00 | 853.40 | 814.00 | 846.40 | 00:00:00 | | 2018-08-01 | 2,415,459 | 835.00 | 835.20 | 806.40 | 819.80 | 00:00:00 | | 2018-08-02 | 18,091,110 | 760.00 | 760.20 | 570.00 | 587.80 | 00:00:00 | | 2018-08-03 | 6,444,191 | 613.20 | 627.00 | 593.80 | 609.60 | 00:00:00 | | 2018-08-06 | 3,151,429 | 615.00 | 624.00 | 589.80 | 592.80 | 00:00:00 | | 2018-08-07 | 3,791,617 | 593.60 | 630.20 | 593.00 | 610.80 | 00:00:00 | | 2018-08-08 | 2,971,802 | 615.20 | 641.40 | 607.00 | 625.60 | 00:00:00 | | 2018-08-09 | 2,271,247 | 634.60 | 638.60 | 619.40 | 621.20 | 00:00:00 | | 2018-08-10 | 2,873,095 | 616.00 | 619.20 | 605.00 | 612.40 | 00:00:00 | | 2018-08-13 | 2,557,748 | 605.40 | 631.80 | 598.00 | 627.60 | 00:00:00 | | 2018-08-14 | 2,812,152 | 625.00 | 625.00 | 602.20 | 612.60 | 00:00:00 | | 2018-08-15 | 4,754,417 | 604.00 | 604.00 | 546.20 | 547.40 | 00:00:00 | | 2018-08-16 | 6,153,529 | 575.00 | 600.20 | 553.00 | 560.20 | 00:00:00 | | 2018-08-17 | 9,123,371 | 547.80 | 550.00 | 466.00 | 478.50 | 00:00:00 | | 2018-08-20 | 6,819,578 | 499.00 | 502.20 | 469.40 | 471.30 | 00:00:00 | | 2018-08-21 | 3,220,311 | 475.60 | 486.80 | 467.00 | 473.40 | 00:00:00 | | 2018-08-22 | 4,703,790 | 466.40 | 475.60 | 449.00 | 474.00 | 00:00:00 | | 2018-08-23 | 153,495 | 468.60 | 471.50 | 462.10 | 466.80 | 00:00:00 | | 2018-08-24 | 7,163,317 | 457.70 | 466.10 | 455.80 | 458.00 | 00:00:00 | | 2018-08-28 | 6,415,393 | 456.90 | 500.20 | 456.90 | 496.60 | 00:00:00 | | 2018-08-29 | 4,494,839 | 495.20 | 497.30 | 482.10 | 487.90 | 00:00:00 | | 2018-08-30 | 4,202,897 | 486.80 | 492.20 | 469.40 | 471.00 | 00:00:00 | | 2018-08-31 | 3,620,548 | 467.90 | 476.20 | 465.30 | 466.00 | 00:00:00 | | 2018-09-03 | 2,931,632 | 473.40 | 484.70 | 468.00 | 478.90 | 00:00:00 | | 2018-09-04 | 3,724,797 | 473.90 | 480.80 | 458.00 | 461.20 | 00:00:00 | | 2018-09-05 | 3,294,233 | 459.70 | 468.20 | 447.70 | 461.20 | 00:00:00 | | 2018-09-06 | 3,089,493 | 462.00 | 478.50 | 455.10 | 457.00 | 00:00:00 | | 2018-09-07 | 3,372,803 | 458.00 | 463.00 | 433.77 | 440.50 | 00:00:00 | | 2018-09-10 | 4,078,285 | 435.10 | 443.80 | 421.50 | 441.90 | 00:00:00 | | 2018-09-11 | 3,282,189 | 445.00 | 447.60 | 429.80 | 436.70 | 00:00:00 | | 2018-09-12 | 3,574,797 | 441.90 | 466.00 | 434.70 | 464.60 | 00:00:00 | | 2018-09-13 | 3,417,246 | 468.10 | 480.50 | 457.30 | 467.20 | 00:00:00 | | 2018-09-14 | 2,985,632 | 473.10 | 481.90 | 470.00 | 476.10 | 00:00:00 | | 2018-09-17 | 3,183,736 | 470.60 | 472.10 | 457.90 | 462.90 | 00:00:00 | | 2018-09-18 | 3,237,474 | 469.00 | 483.20 | 464.80 | 482.00 | 00:00:00 | | 2018-09-19 | 6,052,995 | 490.00 | 522.80 | 490.00 | 520.00 | 00:00:00 | | 2018-09-20 | 3,473,452 | 520.00 | 531.80 | 509.20 | 531.00 | 00:00:00 | | 2018-09-21 | 10,192,017 | 555.00 | 584.00 | 540.00 | 584.00 | 00:00:00 | | 2018-09-24 | 6,357,933 | 580.00 | 597.20 | 563.60 | 579.40 | 00:00:00 | | 2018-09-25 | 4,339,577 | 569.40 | 582.80 | 557.40 | 566.80 | 00:00:00 | | 2018-09-26 | 3,295,459 | 565.20 | 566.60 | 542.60 | 546.00 | 00:00:00 | | 2018-09-27 | 1,764,840 | 543.00 | 544.00 | 525.39 | 531.00 | 00:00:00 | | 2018-09-28 | 2,387,160 | 534.20 | 553.80 | 527.80 | 549.60 | 00:00:00 | | 2018-10-01 | 2,370,548 | 550.00 | 559.60 | 535.00 | 537.20 | 00:00:00 | | 2018-10-02 | 2,554,009 | 532.00 | 555.00 | 527.80 | 544.80 | 00:00:00 | | 2018-10-03 | 2,236,694 | 546.60 | 569.60 | 540.00 | 553.60 | 00:00:00 | | 2018-10-04 | 2,887,201 | 559.00 | 565.60 | 548.40 | 551.20 | 00:00:00 | | 2018-10-05 | 2,392,914 | 541.60 | 544.40 | 519.20 | 526.00 | 00:00:00 | | 2018-10-08 | 1,663,129 | 523.60 | 526.20 | 510.80 | 518.40 | 00:00:00 | | 2018-10-09 | 2,166,304 | 525.00 | 536.20 | 510.00 | 515.00 | 00:00:00 | | 2018-10-10 | 2,661,628 | 516.20 | 518.40 | 487.20 | 489.00 | 00:00:00 | | 2018-10-11 | 1,847,804 | 477.10 | 483.70 | 450.00 | 477.20 | 00:00:00 | | 2018-10-12 | 1,886,934 | 487.40 | 508.40 | 487.00 | 497.10 | 00:00:00 | | 2018-10-15 | 1,685,557 | 494.30 | 509.80 | 493.60 | 504.60 | 00:00:00 | | 2018-10-16 | 1,889,931 | 501.80 | 506.60 | 481.70 | 491.30 | 00:00:00 | | 2018-10-17 | 2,276,145 | 492.20 | 507.60 | 479.60 | 493.40 | 00:00:00 | | 2018-10-18 | 1,673,910 | 483.60 | 492.80 | 477.60 | 478.00 | 00:00:00 | | 2018-10-19 | 1,841,802 | 481.30 | 490.20 | 469.00 | 469.00 | 00:00:00 | | 2018-10-22 | 1,383,453 | 482.00 | 487.10 | 470.30 | 471.50 | 00:00:00 | | 2018-10-23 | 965,577 | 467.10 | 467.10 | 447.90 | 450.00 | 00:00:00 | | 2018-10-24 | 3,462,711 | 465.10 | 467.90 | 447.00 | 447.00 | 00:00:00 | | 2018-10-25 | 4,117,329 | 446.00 | 501.60 | 434.00 | 483.90 | 00:00:00 | | 2018-10-26 | 1,859,892 | 477.80 | 482.50 | 469.20 | 482.50 | 00:00:00 | | 2018-10-29 | 1,567,654 | 480.20 | 509.80 | 480.10 | 480.10 | 00:00:00 | | 2018-10-30 | 4,250,722 | 480.10 | 520.20 | 480.10 | 502.40 | 00:00:00 | | 2018-10-31 | 3,238,414 | 510.00 | 525.80 | 501.40 | 518.80 | 00:00:00 | | 2018-11-01 | 3,192,829 | 523.00 | 545.00 | 508.60 | 537.80 | 00:00:00 | | 2018-11-02 | 3,830,600 | 550.60 | 575.20 | 550.60 | 561.20 | 00:00:00 | | 2018-11-05 | 2,689,574 | 557.00 | 571.80 | 545.00 | 548.00 | 00:00:00 | | 2018-11-06 | 1,967,416 | 549.60 | 549.60 | 530.40 | 530.40 | 00:00:00 | | 2018-11-07 | 1,555,308 | 537.00 | 555.80 | 530.80 | 537.20 | 00:00:00 | | 2018-11-08 | 1,029,543 | 541.20 | 545.20 | 530.00 | 542.00 | 00:00:00 | | 2018-11-09 | 1,871,203 | 530.20 | 530.60 | 505.60 | 514.40 | 00:00:00 | | 2018-11-12 | 479,997 | 524.80 | 538.00 | 507.20 | 508.40 | 00:00:00 | | 2018-11-13 | 1,883,286 | 508.60 | 516.40 | 492.70 | 509.60 | 00:00:00 | | 2018-11-16 | 35,049 | 514.20 | 521.80 | 505.69 | 517.54 | 00:00:00 | | 2018-11-19 | 2,196,306 | 537.40 | 553.60 | 535.60 | 539.40 | 00:00:00 | | 2018-11-20 | 2,233,755 | 528.80 | 537.20 | 508.60 | 522.40 | 00:00:00 | | 2018-11-21 | 1,790,379 | 523.80 | 544.40 | 522.60 | 544.40 | 00:00:00 | | 2018-11-22 | 1,191,258 | 540.60 | 543.80 | 527.60 | 543.00 | 00:00:00 | | 2018-11-23 | 45,011 | 535.00 | 542.60 | 535.00 | 536.20 | 00:00:00 | | 2018-11-26 | 692,779 | 529.00 | 542.60 | 525.40 | 539.24 | 00:00:00 | | 2018-11-27 | 1,219,682 | 542.60 | 542.60 | 527.80 | 528.80 | 00:00:00 | | 2018-11-28 | 2,310,134 | 529.20 | 546.80 | 529.20 | 543.20 | 00:00:00 | | 2018-11-29 | 2,355,866 | 554.40 | 562.00 | 547.20 | 551.80 | 00:00:00 | | 2018-11-30 | 2,225,827 | 558.00 | 558.40 | 539.60 | 551.20 | 00:00:00 | | 2018-12-03 | 3,719,910 | 578.00 | 605.80 | 568.20 | 590.00 | 00:00:00 | | 2018-12-04 | 387,302 | 582.40 | 595.00 | 581.40 | 588.60 | 00:00:00 | | | << < 21 22 > >> |
|
