|
 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 | | 2006-09-12 | 3,553,400 | 1,230.00 | 1,251.00 | 1,181.00 | 1,215.00 | 00:00:00 | | 2006-09-13 | 901,900 | 1,223.00 | 1,249.00 | 1,189.00 | 1,218.00 | 00:00:00 | | 2006-09-14 | 3,389,000 | 1,226.00 | 1,275.00 | 1,226.00 | 1,243.00 | 00:00:00 | | 2006-09-15 | 2,795,200 | 1,236.00 | 1,236.00 | 1,195.00 | 1,207.00 | 00:00:00 | | 2006-09-18 | 2,048,200 | 1,215.00 | 1,288.00 | 1,207.00 | 1,266.00 | 00:00:00 | | 2006-09-19 | 2,932,000 | 1,275.00 | 1,313.00 | 1,208.00 | 1,210.00 | 00:00:00 | | 2006-09-20 | 5,518,200 | 1,201.00 | 1,203.00 | 1,142.00 | 1,162.00 | 00:00:00 | | 2006-09-21 | 1,737,600 | 1,170.00 | 1,188.00 | 1,149.00 | 1,170.00 | 00:00:00 | | 2006-09-22 | 3,176,300 | 1,165.00 | 1,172.00 | 1,136.00 | 1,140.00 | 00:00:00 | | 2006-09-25 | 1,896,200 | 1,141.00 | 1,151.00 | 1,100.00 | 1,110.00 | 00:00:00 | | 2006-09-26 | 2,063,400 | 1,120.00 | 1,140.00 | 1,117.00 | 1,137.00 | 00:00:00 | | 2006-09-27 | 22,446,800 | 1,136.00 | 1,174.00 | 1,136.00 | 1,155.00 | 00:00:00 | | 2006-09-28 | 3,981,000 | 1,155.00 | 1,166.00 | 1,137.00 | 1,148.00 | 00:00:00 | | 2006-09-29 | 4,911,800 | 1,158.00 | 1,165.00 | 1,141.00 | 1,148.00 | 00:00:00 | | 2006-10-02 | 2,391,800 | 1,160.00 | 1,160.00 | 1,120.00 | 1,138.00 | 00:00:00 | | 2006-10-03 | 6,086,700 | 1,125.00 | 1,125.00 | 1,090.00 | 1,108.00 | 00:00:00 | | 2006-10-04 | 4,878,000 | 1,120.00 | 1,120.00 | 1,050.00 | 1,053.00 | 00:00:00 | | 2006-10-05 | 3,683,300 | 1,065.00 | 1,097.00 | 1,059.00 | 1,078.00 | 00:00:00 | | 2006-10-06 | 3,858,700 | 1,096.00 | 1,096.00 | 1,059.00 | 1,088.00 | 00:00:00 | | 2006-10-09 | 3,807,900 | 1,094.00 | 1,144.00 | 1,065.00 | 1,139.00 | 00:00:00 | | 2006-10-11 | 1,367,200 | 1,128.00 | 1,148.00 | 1,120.00 | 1,143.00 | 00:00:00 | | 2006-10-12 | 4,483,800 | 1,133.00 | 1,175.00 | 1,133.00 | 1,173.00 | 00:00:00 | | 2006-10-13 | 4,212,200 | 1,166.00 | 1,199.00 | 1,157.00 | 1,195.00 | 00:00:00 | | 2006-10-16 | 2,297,200 | 1,199.00 | 1,210.00 | 1,182.00 | 1,203.00 | 00:00:00 | | 2006-10-17 | 6,713,200 | 1,210.00 | 1,246.00 | 1,194.00 | 1,196.00 | 00:00:00 | | 2006-10-18 | 1,162,000 | 1,191.00 | 1,218.00 | 1,191.00 | 1,205.00 | 00:00:00 | | 2006-10-19 | 4,344,600 | 1,205.00 | 1,233.00 | 1,191.00 | 1,227.00 | 00:00:00 | | 2006-10-20 | 4,774,100 | 1,245.00 | 1,264.00 | 1,227.00 | 1,250.00 | 00:00:00 | | 2006-10-23 | 2,062,900 | 1,250.00 | 1,253.00 | 1,215.00 | 1,229.00 | 00:00:00 | | 2006-10-24 | 4,223,100 | 1,230.00 | 1,230.00 | 1,194.00 | 1,213.00 | 00:00:00 | | 2006-10-25 | 2,215,500 | 1,216.00 | 1,227.00 | 1,200.00 | 1,221.00 | 00:00:00 | | 2006-10-26 | 3,256,800 | 1,225.00 | 1,244.00 | 1,204.00 | 1,211.00 | 00:00:00 | | 2006-10-27 | 2,038,100 | 1,225.00 | 1,225.00 | 1,199.00 | 1,216.00 | 00:00:00 | | 2006-10-30 | 2,132,600 | 1,210.00 | 1,230.00 | 1,179.00 | 1,185.00 | 00:00:00 | | 2006-10-31 | 3,094,800 | 1,190.00 | 1,204.00 | 1,177.00 | 1,201.00 | 00:00:00 | | 2006-11-01 | 2,803,500 | 1,191.00 | 1,231.00 | 1,191.00 | 1,218.00 | 00:00:00 | | 2006-11-02 | 1,577,800 | 1,200.00 | 1,229.00 | 1,196.00 | 1,211.00 | 00:00:00 | | 2006-11-03 | 795,600 | 1,236.00 | 1,236.00 | 1,196.00 | 1,213.00 | 00:00:00 | | 2006-11-06 | 2,751,800 | 1,228.00 | 1,254.00 | 1,215.00 | 1,235.00 | 00:00:00 | | 2006-11-07 | 1,621,100 | 1,226.00 | 1,260.00 | 1,226.00 | 1,253.00 | 00:00:00 | | 2006-11-08 | 2,344,100 | 1,253.00 | 1,262.00 | 1,229.00 | 1,242.00 | 00:00:00 | | 2006-11-09 | 2,164,600 | 1,242.00 | 1,243.00 | 1,216.00 | 1,234.00 | 00:00:00 | | 2006-11-10 | 2,039,400 | 1,228.00 | 1,248.00 | 1,198.00 | 1,200.00 | 00:00:00 | | 2006-11-13 | 4,799,500 | 1,195.00 | 1,195.00 | 1,132.00 | 1,140.00 | 00:00:00 | | 2006-11-14 | 2,024,700 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 00:00:00 | | 2006-11-15 | 1,961,300 | 1,170.00 | 1,180.00 | 1,157.00 | 1,175.00 | 00:00:00 | | 2006-11-16 | 1,536,100 | 1,175.00 | 1,188.00 | 1,155.00 | 1,182.00 | 00:00:00 | | 2006-11-17 | 2,987,600 | 1,175.00 | 1,175.00 | 1,107.00 | 1,136.00 | 00:00:00 | | 2006-11-20 | 5,425,300 | 1,150.00 | 1,160.00 | 1,132.00 | 1,155.00 | 00:00:00 | | 2006-11-21 | 1,867,600 | 1,143.00 | 1,163.00 | 1,134.00 | 1,148.00 | 00:00:00 | | 2006-11-22 | 3,241,800 | 1,163.00 | 1,170.00 | 1,128.00 | 1,138.00 | 00:00:00 | | 2006-11-23 | 1,322,200 | 1,150.00 | 1,156.00 | 1,136.00 | 1,147.00 | 00:00:00 | | 2006-11-24 | 1,144,600 | 1,155.00 | 1,155.00 | 1,125.00 | 1,144.00 | 00:00:00 | | 2006-11-27 | 1,541,800 | 1,143.00 | 1,161.00 | 1,141.00 | 1,152.00 | 00:00:00 | | 2006-11-28 | 2,363,300 | 1,145.00 | 1,172.00 | 1,145.00 | 1,165.00 | 00:00:00 | | 2006-11-29 | 1,567,000 | 1,185.00 | 1,185.00 | 1,153.00 | 1,156.00 | 00:00:00 | | 2006-11-30 | 1,114,400 | 1,147.00 | 1,174.00 | 1,147.00 | 1,162.00 | 00:00:00 | | 2006-12-01 | 1,227,200 | 1,155.00 | 1,182.00 | 1,147.00 | 1,166.00 | 00:00:00 | | 2006-12-04 | 375,300 | 1,166.00 | 1,180.00 | 1,153.00 | 1,180.00 | 00:00:00 | | 2006-12-05 | 3,022,400 | 1,193.00 | 1,224.00 | 1,179.00 | 1,217.00 | 00:00:00 | | 2006-12-06 | 1,892,600 | 1,221.00 | 1,224.00 | 1,187.00 | 1,197.00 | 00:00:00 | | 2006-12-07 | 1,477,800 | 1,183.00 | 1,199.00 | 1,174.00 | 1,197.00 | 00:00:00 | | 2006-12-08 | 2,442,500 | 1,183.00 | 1,183.00 | 1,142.00 | 1,160.00 | 00:00:00 | | 2006-12-11 | 1,333,200 | 1,178.00 | 1,178.00 | 1,151.00 | 1,173.00 | 00:00:00 | | 2006-12-12 | 2,117,600 | 1,170.00 | 1,173.00 | 1,138.00 | 1,144.00 | 00:00:00 | | 2006-12-13 | 1,390,000 | 1,150.00 | 1,155.00 | 1,131.00 | 1,155.00 | 00:00:00 | | 2006-12-14 | 2,118,300 | 1,167.00 | 1,174.00 | 1,155.00 | 1,165.00 | 00:00:00 | | 2006-12-15 | 3,098,300 | 1,180.00 | 1,187.00 | 1,160.00 | 1,172.00 | 00:00:00 | | 2006-12-18 | 1,552,300 | 1,156.00 | 1,178.00 | 1,156.00 | 1,169.00 | 00:00:00 | | 2006-12-19 | 2,782,500 | 1,180.00 | 1,180.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2006-12-20 | 927,600 | 1,164.00 | 1,164.00 | 1,129.00 | 1,131.00 | 00:00:00 | | 2006-12-21 | 2,195,600 | 1,130.00 | 1,130.00 | 1,085.00 | 1,089.00 | 00:00:00 | | 2006-12-22 | 518,400 | 1,105.00 | 1,105.00 | 1,068.00 | 1,077.00 | 00:00:00 | | 2006-12-27 | 1,409,600 | 1,085.00 | 1,102.00 | 1,068.00 | 1,102.00 | 00:00:00 | | 2006-12-28 | 996,700 | 1,087.00 | 1,119.00 | 1,075.00 | 1,095.00 | 00:00:00 | | 2006-12-29 | 626,400 | 1,116.00 | 1,122.00 | 1,100.00 | 1,110.00 | 00:00:00 | | 2007-01-02 | 1,755,200 | 1,129.00 | 1,129.00 | 1,112.00 | 1,124.00 | 00:00:00 | | 2007-01-03 | 5,454,500 | 1,107.00 | 1,123.00 | 1,053.00 | 1,087.00 | 00:00:00 | | 2007-01-04 | 3,430,200 | 1,075.00 | 1,075.00 | 1,032.00 | 1,040.00 | 00:00:00 | | 2007-01-05 | 3,710,400 | 1,035.00 | 1,042.00 | 1,016.00 | 1,017.00 | 00:00:00 | | 2007-01-08 | 3,532,300 | 1,012.00 | 1,032.00 | 1,009.00 | 1,025.00 | 00:00:00 | | 2007-01-09 | 3,870,500 | 1,030.00 | 1,036.00 | 998.00 | 1,008.00 | 00:00:00 | | 2007-01-10 | 2,903,200 | 997.00 | 1,026.00 | 997.00 | 1,013.00 | 00:00:00 | | 2007-01-11 | 3,398,400 | 1,028.00 | 1,057.00 | 1,018.00 | 1,053.00 | 00:00:00 | | 2007-01-12 | 2,072,900 | 1,053.00 | 1,069.00 | 1,039.00 | 1,050.00 | 00:00:00 | | 2007-01-15 | 1,665,900 | 1,047.00 | 1,064.00 | 1,040.00 | 1,042.00 | 00:00:00 | | 2007-01-16 | 3,484,300 | 1,040.00 | 1,043.00 | 1,011.00 | 1,014.00 | 00:00:00 | | 2007-01-17 | 2,426,900 | 1,014.00 | 1,026.00 | 1,000.00 | 1,020.00 | 00:00:00 | | 2007-01-18 | 2,361,200 | 1,020.00 | 1,035.00 | 1,014.00 | 1,026.00 | 00:00:00 | | 2007-01-19 | 3,874,900 | 1,007.00 | 1,046.00 | 1,007.00 | 1,043.00 | 00:00:00 | | 2007-01-22 | 4,433,100 | 1,046.00 | 1,070.00 | 1,044.00 | 1,052.00 | 00:00:00 | | 2007-01-23 | 2,636,600 | 1,055.00 | 1,071.00 | 1,043.00 | 1,068.00 | 00:00:00 | | 2007-01-24 | 6,779,400 | 1,081.00 | 1,127.00 | 1,081.00 | 1,119.00 | 00:00:00 | | 2007-01-25 | 2,545,400 | 1,121.00 | 1,131.00 | 1,103.00 | 1,107.00 | 00:00:00 | | 2007-01-26 | 3,019,300 | 1,107.00 | 1,107.00 | 1,075.00 | 1,076.00 | 00:00:00 | | 2007-01-29 | 4,138,400 | 1,076.00 | 1,091.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2007-01-30 | 6,495,900 | 1,035.00 | 1,050.00 | 1,010.00 | 1,040.00 | 00:00:00 | | 2007-01-31 | 2,515,400 | 1,035.00 | 1,061.00 | 1,034.00 | 1,047.00 | 00:00:00 | | 2007-02-01 | 3,120,900 | 1,047.00 | 1,080.00 | 1,047.00 | 1,066.00 | 00:00:00 | | 2007-02-02 | 5,262,700 | 1,076.00 | 1,083.00 | 1,047.00 | 1,064.00 | 00:00:00 | | 2007-02-05 | 2,182,800 | 1,055.00 | 1,071.00 | 1,052.00 | 1,061.00 | 00:00:00 | | 2007-02-06 | 3,289,200 | 1,071.00 | 1,076.00 | 1,051.00 | 1,061.00 | 00:00:00 | | 2007-02-07 | 2,204,900 | 1,061.00 | 1,086.00 | 1,057.00 | 1,083.00 | 00:00:00 | | 2007-02-08 | 1,597,600 | 1,088.00 | 1,088.00 | 1,063.00 | 1,068.00 | 00:00:00 | | 2007-02-09 | 1,863,200 | 1,068.00 | 1,085.00 | 1,061.00 | 1,080.00 | 00:00:00 | | 2007-02-12 | 3,793,300 | 1,078.00 | 1,079.00 | 1,062.00 | 1,068.00 | 00:00:00 | | 2007-02-13 | 2,779,600 | 1,062.00 | 1,091.00 | 1,062.00 | 1,085.00 | 00:00:00 | | 2007-02-14 | 4,002,500 | 1,091.00 | 1,108.00 | 1,086.00 | 1,097.00 | 00:00:00 | | 2007-02-15 | 5,358,400 | 1,097.00 | 1,110.00 | 1,080.00 | 1,103.00 | 00:00:00 | | 2007-02-16 | 4,585,400 | 1,100.00 | 1,109.00 | 1,081.00 | 1,099.00 | 00:00:00 | | 2007-02-20 | 3,940,100 | 1,134.00 | 1,148.00 | 1,105.00 | 1,115.00 | 00:00:00 | | 2007-02-21 | 3,766,000 | 1,111.00 | 1,130.00 | 1,107.00 | 1,125.00 | 00:00:00 | | 2007-02-22 | 6,439,400 | 1,144.00 | 1,184.00 | 1,138.00 | 1,165.00 | 00:00:00 | | 2007-02-23 | 2,503,000 | 1,165.00 | 1,183.00 | 1,161.00 | 1,173.00 | 00:00:00 | | 2007-02-26 | 3,781,700 | 1,184.00 | 1,210.00 | 1,184.00 | 1,195.00 | 00:00:00 | | 2007-02-27 | 4,489,000 | 1,195.00 | 1,195.00 | 1,103.00 | 1,136.00 | 00:00:00 | | 2007-02-28 | 6,223,900 | 1,095.00 | 1,135.00 | 1,082.00 | 1,101.00 | 00:00:00 | | 2007-03-01 | 3,385,000 | 1,092.00 | 1,126.00 | 1,055.00 | 1,077.00 | 00:00:00 | | 2007-03-02 | 2,379,500 | 1,087.00 | 1,105.00 | 1,058.00 | 1,086.00 | 00:00:00 | | 2007-03-05 | 4,146,600 | 1,060.00 | 1,074.00 | 1,034.00 | 1,061.00 | 00:00:00 | | 2007-03-06 | 2,032,000 | 1,062.00 | 1,088.00 | 1,062.00 | 1,080.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
