|
 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 | | 2007-03-06 | 2,032,000 | 1,062.00 | 1,088.00 | 1,062.00 | 1,080.00 | 00:00:00 | | 2007-03-07 | 1,513,100 | 1,099.00 | 1,099.00 | 1,081.00 | 1,092.00 | 00:00:00 | | 2007-03-08 | 3,561,000 | 1,090.00 | 1,147.00 | 1,090.00 | 1,124.00 | 00:00:00 | | 2007-03-09 | 1,820,800 | 1,123.00 | 1,141.00 | 1,110.00 | 1,121.00 | 00:00:00 | | 2007-03-12 | 1,386,000 | 1,126.00 | 1,140.00 | 1,117.00 | 1,133.00 | 00:00:00 | | 2007-03-13 | 2,029,900 | 1,160.00 | 1,160.00 | 1,117.00 | 1,122.00 | 00:00:00 | | 2007-03-14 | 2,635,000 | 1,091.00 | 1,101.00 | 1,078.00 | 1,089.00 | 00:00:00 | | 2007-03-15 | 6,157,100 | 1,115.00 | 1,128.00 | 1,064.00 | 1,126.00 | 00:00:00 | | 2007-03-16 | 3,715,100 | 1,143.00 | 1,143.00 | 1,105.00 | 1,106.00 | 00:00:00 | | 2007-03-19 | 2,006,300 | 1,132.00 | 1,137.00 | 1,110.00 | 1,127.00 | 00:00:00 | | 2007-03-20 | 4,615,900 | 1,127.00 | 1,138.00 | 1,099.00 | 1,118.00 | 00:00:00 | | 2007-03-21 | 5,324,300 | 1,120.00 | 1,148.00 | 1,111.00 | 1,134.00 | 00:00:00 | | 2007-03-22 | 5,214,600 | 1,165.00 | 1,169.00 | 1,145.00 | 1,149.00 | 00:00:00 | | 2007-03-23 | 4,495,900 | 1,165.00 | 1,180.00 | 1,161.00 | 1,164.00 | 00:00:00 | | 2007-03-26 | 3,635,100 | 1,170.00 | 1,175.00 | 1,141.00 | 1,153.00 | 00:00:00 | | 2007-03-27 | 2,812,300 | 1,186.00 | 1,186.00 | 1,149.00 | 1,153.00 | 00:00:00 | | 2007-03-28 | 2,433,000 | 1,135.00 | 1,153.00 | 1,130.00 | 1,137.00 | 00:00:00 | | 2007-03-29 | 2,704,400 | 1,135.00 | 1,156.00 | 1,135.00 | 1,150.00 | 00:00:00 | | 2007-03-30 | 2,044,800 | 1,157.00 | 1,177.00 | 1,142.00 | 1,171.00 | 00:00:00 | | 2007-04-02 | 1,347,200 | 1,166.00 | 1,176.00 | 1,150.00 | 1,155.00 | 00:00:00 | | 2007-04-03 | 3,005,100 | 1,173.00 | 1,200.00 | 1,173.00 | 1,196.00 | 00:00:00 | | 2007-04-04 | 3,139,700 | 1,200.00 | 1,213.00 | 1,175.00 | 1,205.00 | 00:00:00 | | 2007-04-05 | 1,780,700 | 1,211.00 | 1,211.00 | 1,191.00 | 1,200.00 | 00:00:00 | | 2007-04-10 | 3,217,900 | 1,216.00 | 1,246.00 | 1,213.00 | 1,220.00 | 00:00:00 | | 2007-04-11 | 54,431,800 | 1,195.00 | 1,204.00 | 1,166.00 | 1,174.00 | 00:00:00 | | 2007-04-12 | 2,901,700 | 1,165.00 | 1,185.00 | 1,165.00 | 1,179.00 | 00:00:00 | | 2007-04-13 | 1,378,700 | 1,189.00 | 1,189.00 | 1,172.00 | 1,188.00 | 00:00:00 | | 2007-04-16 | 5,042,500 | 1,201.00 | 1,205.00 | 1,188.00 | 1,192.00 | 00:00:00 | | 2007-04-17 | 3,288,300 | 1,192.00 | 1,192.00 | 1,168.00 | 1,185.00 | 00:00:00 | | 2007-04-18 | 5,412,600 | 1,194.00 | 1,194.00 | 1,162.00 | 1,168.00 | 00:00:00 | | 2007-04-19 | 3,761,200 | 1,150.00 | 1,157.00 | 1,127.00 | 1,151.00 | 00:00:00 | | 2007-04-20 | 3,838,100 | 1,158.00 | 1,188.00 | 1,155.00 | 1,175.00 | 00:00:00 | | 2007-04-23 | 1,591,600 | 1,180.00 | 1,189.00 | 1,160.00 | 1,167.00 | 00:00:00 | | 2007-04-24 | 3,631,500 | 1,162.00 | 1,179.00 | 1,155.00 | 1,161.00 | 00:00:00 | | 2007-04-26 | 3,086,700 | 1,180.00 | 1,190.00 | 1,156.00 | 1,162.00 | 00:00:00 | | 2007-04-27 | 3,601,100 | 1,158.00 | 1,164.00 | 1,130.00 | 1,139.00 | 00:00:00 | | 2007-04-30 | 1,232,100 | 1,144.00 | 1,156.00 | 1,140.00 | 1,148.00 | 00:00:00 | | 2007-05-01 | 1,098,500 | 1,145.00 | 1,145.00 | 1,121.00 | 1,141.00 | 00:00:00 | | 2007-05-02 | 2,555,900 | 1,153.00 | 1,163.00 | 1,144.00 | 1,154.00 | 00:00:00 | | 2007-05-03 | 6,130,500 | 1,160.00 | 1,176.00 | 1,153.00 | 1,169.00 | 00:00:00 | | 2007-05-04 | 5,826,200 | 1,173.00 | 1,205.00 | 1,173.00 | 1,195.00 | 00:00:00 | | 2007-05-08 | 4,171,000 | 1,208.00 | 1,215.00 | 1,173.00 | 1,178.00 | 00:00:00 | | 2007-05-09 | 4,099,900 | 1,213.00 | 1,249.00 | 1,186.00 | 1,201.00 | 00:00:00 | | 2007-05-10 | 4,247,700 | 1,195.00 | 1,211.00 | 1,164.00 | 1,168.00 | 00:00:00 | | 2007-05-11 | 3,307,900 | 1,150.00 | 1,195.00 | 1,142.00 | 1,190.00 | 00:00:00 | | 2007-05-14 | 3,446,200 | 1,190.00 | 1,198.00 | 1,160.00 | 1,164.00 | 00:00:00 | | 2007-05-15 | 3,382,900 | 1,188.00 | 1,188.00 | 1,157.00 | 1,185.00 | 00:00:00 | | 2007-05-16 | 4,375,100 | 1,190.00 | 1,198.00 | 1,171.00 | 1,190.00 | 00:00:00 | | 2007-05-17 | 5,131,400 | 1,185.00 | 1,191.00 | 1,168.00 | 1,178.00 | 00:00:00 | | 2007-05-18 | 10,089,400 | 1,166.00 | 1,213.00 | 1,166.00 | 1,197.00 | 00:00:00 | | 2007-05-21 | 7,022,400 | 1,212.00 | 1,237.00 | 1,193.00 | 1,236.00 | 00:00:00 | | 2007-05-22 | 7,867,900 | 1,223.00 | 1,243.00 | 1,217.00 | 1,232.00 | 00:00:00 | | 2007-05-23 | 4,655,000 | 1,244.00 | 1,256.00 | 1,238.00 | 1,245.00 | 00:00:00 | | 2007-05-24 | 7,717,800 | 1,241.00 | 1,244.00 | 1,222.00 | 1,227.00 | 00:00:00 | | 2007-05-25 | 4,287,900 | 1,226.00 | 1,233.00 | 1,215.00 | 1,225.00 | 00:00:00 | | 2007-05-29 | 3,462,900 | 1,245.00 | 1,261.00 | 1,225.00 | 1,243.00 | 00:00:00 | | 2007-05-30 | 4,981,400 | 1,231.00 | 1,263.00 | 1,231.00 | 1,259.00 | 00:00:00 | | 2007-05-31 | 6,584,300 | 1,282.00 | 1,304.00 | 1,270.00 | 1,298.00 | 00:00:00 | | 2007-06-04 | 3,101,900 | 1,308.00 | 1,316.00 | 1,293.00 | 1,300.00 | 00:00:00 | | 2007-06-05 | 3,377,900 | 1,315.00 | 1,331.00 | 1,297.00 | 1,315.00 | 00:00:00 | | 2007-06-06 | 6,336,700 | 1,300.00 | 1,314.00 | 1,284.00 | 1,291.00 | 00:00:00 | | 2007-06-07 | 4,386,300 | 1,308.00 | 1,311.00 | 1,242.00 | 1,260.00 | 00:00:00 | | 2007-06-08 | 3,458,100 | 1,254.00 | 1,264.00 | 1,229.00 | 1,243.00 | 00:00:00 | | 2007-06-11 | 2,350,000 | 1,243.00 | 1,265.00 | 1,243.00 | 1,250.00 | 00:00:00 | | 2007-06-12 | 2,025,200 | 1,250.00 | 1,260.00 | 1,233.00 | 1,249.00 | 00:00:00 | | 2007-06-13 | 6,037,800 | 1,232.00 | 1,285.00 | 1,230.00 | 1,270.00 | 00:00:00 | | 2007-06-14 | 2,028,800 | 1,282.00 | 1,307.00 | 1,268.00 | 1,297.00 | 00:00:00 | | 2007-06-15 | 2,079,400 | 1,304.00 | 1,323.00 | 1,290.00 | 1,311.00 | 00:00:00 | | 2007-06-18 | 1,148,500 | 1,311.00 | 1,329.00 | 1,295.00 | 1,301.00 | 00:00:00 | | 2007-06-19 | 2,367,700 | 1,310.00 | 1,324.00 | 1,286.00 | 1,287.00 | 00:00:00 | | 2007-06-20 | 3,236,200 | 1,300.00 | 1,327.00 | 1,296.00 | 1,309.00 | 00:00:00 | | 2007-06-21 | 2,245,800 | 1,301.00 | 1,311.00 | 1,279.00 | 1,295.00 | 00:00:00 | | 2007-06-22 | 1,624,200 | 1,305.00 | 1,305.00 | 1,276.00 | 1,282.00 | 00:00:00 | | 2007-06-25 | 1,826,000 | 1,269.00 | 1,276.00 | 1,248.00 | 1,269.00 | 00:00:00 | | 2007-06-26 | 1,702,400 | 1,266.00 | 1,289.00 | 1,248.00 | 1,277.00 | 00:00:00 | | 2007-06-27 | 2,190,300 | 1,257.00 | 1,269.00 | 1,222.00 | 1,240.00 | 00:00:00 | | 2007-06-28 | 2,926,700 | 1,259.00 | 1,261.00 | 1,240.00 | 1,255.00 | 00:00:00 | | 2007-06-29 | 1,446,700 | 1,265.00 | 1,272.00 | 1,234.00 | 1,265.00 | 00:00:00 | | 2007-07-02 | 1,736,500 | 1,257.00 | 1,288.00 | 1,247.00 | 1,281.00 | 00:00:00 | | 2007-07-03 | 2,176,300 | 1,290.00 | 1,311.00 | 1,280.00 | 1,295.00 | 00:00:00 | | 2007-07-04 | 1,768,600 | 1,340.00 | 1,340.00 | 1,295.00 | 1,296.00 | 00:00:00 | | 2007-07-05 | 2,579,500 | 1,303.00 | 1,324.00 | 1,278.00 | 1,281.00 | 00:00:00 | | 2007-07-06 | 2,329,700 | 1,288.00 | 1,310.00 | 1,280.00 | 1,305.00 | 00:00:00 | | 2007-07-09 | 4,200,500 | 1,317.00 | 1,369.00 | 1,313.00 | 1,360.00 | 00:00:00 | | 2007-07-10 | 3,183,500 | 1,368.00 | 1,368.00 | 1,331.00 | 1,340.00 | 00:00:00 | | 2007-07-11 | 3,149,400 | 1,325.00 | 1,370.00 | 1,325.00 | 1,370.00 | 00:00:00 | | 2007-07-12 | 6,645,300 | 1,382.00 | 1,425.00 | 1,377.00 | 1,423.00 | 00:00:00 | | 2007-07-13 | 5,563,400 | 1,424.00 | 1,442.00 | 1,416.00 | 1,430.00 | 00:00:00 | | 2007-07-16 | 2,584,800 | 1,433.00 | 1,440.00 | 1,407.00 | 1,410.00 | 00:00:00 | | 2007-07-17 | 2,271,800 | 1,417.00 | 1,417.00 | 1,369.00 | 1,385.00 | 00:00:00 | | 2007-07-18 | 2,274,300 | 1,361.00 | 1,376.00 | 1,343.00 | 1,346.00 | 00:00:00 | | 2007-07-19 | 2,621,700 | 1,356.00 | 1,400.00 | 1,356.00 | 1,377.00 | 00:00:00 | | 2007-07-20 | 1,637,600 | 1,381.00 | 1,400.00 | 1,360.00 | 1,363.00 | 00:00:00 | | 2007-07-23 | 2,311,200 | 1,369.00 | 1,391.00 | 1,365.00 | 1,386.00 | 00:00:00 | | 2007-07-24 | 2,581,100 | 1,390.00 | 1,390.00 | 1,336.00 | 1,339.00 | 00:00:00 | | 2007-07-25 | 1,702,800 | 1,340.00 | 1,350.00 | 1,308.00 | 1,317.00 | 00:00:00 | | 2007-07-26 | 2,068,800 | 1,329.00 | 1,330.00 | 1,243.00 | 1,262.00 | 00:00:00 | | 2007-07-27 | 3,838,700 | 1,249.00 | 1,281.00 | 1,208.00 | 1,226.00 | 00:00:00 | | 2007-07-30 | 2,243,700 | 1,227.00 | 1,268.00 | 1,227.00 | 1,248.00 | 00:00:00 | | 2007-07-31 | 6,005,700 | 1,251.00 | 1,303.00 | 1,243.00 | 1,276.00 | 00:00:00 | | 2007-08-01 | 3,392,300 | 1,256.00 | 1,268.00 | 1,224.00 | 1,246.00 | 00:00:00 | | 2007-08-02 | 1,940,500 | 1,259.00 | 1,280.00 | 1,239.00 | 1,249.00 | 00:00:00 | | 2007-08-03 | 3,017,300 | 1,257.00 | 1,272.00 | 1,224.00 | 1,230.00 | 00:00:00 | | 2007-08-06 | 2,689,400 | 1,217.00 | 1,235.00 | 1,188.00 | 1,194.00 | 00:00:00 | | 2007-08-07 | 2,575,000 | 1,221.00 | 1,226.00 | 1,202.00 | 1,226.00 | 00:00:00 | | 2007-08-08 | 5,534,400 | 1,241.00 | 1,241.00 | 1,166.00 | 1,207.00 | 00:00:00 | | 2007-08-09 | 6,213,600 | 1,195.00 | 1,207.00 | 1,083.00 | 1,125.00 | 00:00:00 | | 2007-08-10 | 4,938,500 | 1,107.00 | 1,107.00 | 1,037.00 | 1,082.00 | 00:00:00 | | 2007-08-13 | 6,558,800 | 1,109.00 | 1,204.00 | 1,109.00 | 1,195.00 | 00:00:00 | | 2007-08-15 | 2,272,500 | 1,155.00 | 1,179.00 | 1,128.00 | 1,170.00 | 00:00:00 | | 2007-08-16 | 5,194,200 | 1,141.00 | 1,147.00 | 1,071.00 | 1,071.00 | 00:00:00 | | 2007-08-17 | 5,385,800 | 1,080.00 | 1,175.00 | 1,040.00 | 1,125.00 | 00:00:00 | | 2007-08-20 | 3,254,000 | 1,140.00 | 1,208.00 | 1,132.00 | 1,170.00 | 00:00:00 | | 2007-08-21 | 3,426,800 | 1,182.00 | 1,198.00 | 1,146.00 | 1,178.00 | 00:00:00 | | 2007-08-22 | 2,567,900 | 1,181.00 | 1,264.00 | 1,181.00 | 1,250.00 | 00:00:00 | | 2007-08-23 | 2,770,600 | 1,270.00 | 1,297.00 | 1,239.00 | 1,254.00 | 00:00:00 | | 2007-08-24 | 2,526,000 | 1,260.00 | 1,266.00 | 1,228.00 | 1,249.00 | 00:00:00 | | 2007-08-28 | 2,998,300 | 1,260.00 | 1,287.00 | 1,220.00 | 1,235.00 | 00:00:00 | | 2007-08-29 | 2,361,800 | 1,232.00 | 1,248.00 | 1,209.00 | 1,245.00 | 00:00:00 | | 2007-08-30 | 2,407,400 | 1,265.00 | 1,265.00 | 1,225.00 | 1,248.00 | 00:00:00 | | 2007-08-31 | 3,194,000 | 1,258.00 | 1,285.00 | 1,232.00 | 1,269.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
