|
 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 | | 2007-08-31 | 3,194,000 | 1,258.00 | 1,285.00 | 1,232.00 | 1,269.00 | 00:00:00 | | 2007-09-03 | 2,027,700 | 1,277.00 | 1,301.00 | 1,255.00 | 1,299.00 | 00:00:00 | | 2007-09-04 | 3,662,600 | 1,321.00 | 1,348.00 | 1,304.00 | 1,333.00 | 00:00:00 | | 2007-09-05 | 2,615,100 | 1,333.00 | 1,349.00 | 1,306.00 | 1,314.00 | 00:00:00 | | 2007-09-06 | 4,162,100 | 1,339.00 | 1,355.00 | 1,307.00 | 1,350.00 | 00:00:00 | | 2007-09-07 | 1,988,300 | 1,361.00 | 1,367.00 | 1,286.00 | 1,289.00 | 00:00:00 | | 2007-09-10 | 2,320,600 | 1,310.00 | 1,323.00 | 1,265.00 | 1,274.00 | 00:00:00 | | 2007-09-11 | 2,652,700 | 1,280.00 | 1,318.00 | 1,277.00 | 1,316.00 | 00:00:00 | | 2007-09-12 | 1,252,400 | 1,303.00 | 1,310.00 | 1,277.00 | 1,304.00 | 00:00:00 | | 2007-09-13 | 1,670,100 | 1,317.00 | 1,354.00 | 1,303.00 | 1,349.00 | 00:00:00 | | 2007-09-14 | 2,606,300 | 1,349.00 | 1,349.00 | 1,269.00 | 1,304.00 | 00:00:00 | | 2007-09-17 | 883,100 | 1,295.00 | 1,315.00 | 1,278.00 | 1,293.00 | 00:00:00 | | 2007-09-18 | 2,154,400 | 1,283.00 | 1,333.00 | 1,281.00 | 1,329.00 | 00:00:00 | | 2007-09-19 | 5,510,800 | 1,369.00 | 1,432.00 | 1,368.00 | 1,423.00 | 00:00:00 | | 2007-09-20 | 4,226,600 | 1,412.00 | 1,457.00 | 1,393.00 | 1,450.00 | 00:00:00 | | 2007-09-21 | 3,788,100 | 1,421.00 | 1,479.00 | 1,421.00 | 1,464.00 | 00:00:00 | | 2007-09-24 | 4,196,600 | 1,470.00 | 1,545.00 | 1,470.00 | 1,505.00 | 00:00:00 | | 2007-09-25 | 4,977,100 | 1,530.00 | 1,530.00 | 1,438.00 | 1,449.00 | 00:00:00 | | 2007-09-26 | 2,209,200 | 1,459.00 | 1,486.00 | 1,450.00 | 1,480.00 | 00:00:00 | | 2007-09-27 | 2,922,000 | 1,484.00 | 1,507.00 | 1,453.00 | 1,455.00 | 00:00:00 | | 2007-09-28 | 3,910,100 | 1,450.00 | 1,455.00 | 1,382.00 | 1,405.00 | 00:00:00 | | 2007-10-01 | 5,727,700 | 1,405.00 | 1,514.00 | 1,385.00 | 1,505.00 | 00:00:00 | | 2007-10-02 | 4,711,800 | 1,510.00 | 1,519.00 | 1,474.00 | 1,495.00 | 00:00:00 | | 2007-10-03 | 3,502,700 | 1,467.00 | 1,538.00 | 1,467.00 | 1,529.00 | 00:00:00 | | 2007-10-04 | 2,147,100 | 1,520.00 | 1,543.00 | 1,484.00 | 1,526.00 | 00:00:00 | | 2007-10-05 | 3,309,100 | 1,547.00 | 1,612.00 | 1,532.00 | 1,596.00 | 00:00:00 | | 2007-10-08 | 5,588,700 | 1,505.00 | 1,551.00 | 1,493.00 | 1,502.00 | 00:00:00 | | 2007-10-09 | 5,131,000 | 1,511.00 | 1,511.00 | 1,449.00 | 1,463.00 | 00:00:00 | | 2007-10-10 | 3,383,600 | 1,487.00 | 1,529.00 | 1,465.00 | 1,524.00 | 00:00:00 | | 2007-10-11 | 4,285,300 | 1,547.00 | 1,589.00 | 1,513.00 | 1,589.00 | 00:00:00 | | 2007-10-12 | 2,305,800 | 1,558.00 | 1,585.00 | 1,512.00 | 1,584.00 | 00:00:00 | | 2007-10-15 | 2,310,900 | 1,594.00 | 1,605.00 | 1,500.00 | 1,554.00 | 00:00:00 | | 2007-10-16 | 2,979,500 | 1,540.00 | 1,584.00 | 1,514.00 | 1,521.00 | 00:00:00 | | 2007-10-17 | 4,936,000 | 1,510.00 | 1,570.00 | 1,460.00 | 1,562.00 | 00:00:00 | | 2007-10-18 | 3,622,600 | 1,563.00 | 1,597.00 | 1,527.00 | 1,556.00 | 00:00:00 | | 2007-10-19 | 1,663,800 | 1,538.00 | 1,565.00 | 1,526.00 | 1,534.00 | 00:00:00 | | 2007-10-22 | 4,456,100 | 1,423.00 | 1,490.00 | 1,410.00 | 1,455.00 | 00:00:00 | | 2007-10-23 | 3,471,500 | 1,477.00 | 1,505.00 | 1,475.00 | 1,485.00 | 00:00:00 | | 2007-10-24 | 9,192,200 | 1,455.00 | 1,464.00 | 1,361.00 | 1,377.00 | 00:00:00 | | 2007-10-25 | 2,924,000 | 1,382.00 | 1,430.00 | 1,382.00 | 1,424.00 | 00:00:00 | | 2007-10-26 | 2,421,000 | 1,434.00 | 1,476.00 | 1,427.00 | 1,464.00 | 00:00:00 | | 2007-10-29 | 2,181,800 | 1,497.00 | 1,519.00 | 1,480.00 | 1,514.00 | 00:00:00 | | 2007-10-30 | 2,193,000 | 1,514.00 | 1,535.00 | 1,473.00 | 1,485.00 | 00:00:00 | | 2007-10-31 | 3,981,800 | 1,485.00 | 1,500.00 | 1,444.00 | 1,474.00 | 00:00:00 | | 2007-11-01 | 2,898,400 | 1,474.00 | 1,497.00 | 1,394.00 | 1,419.00 | 00:00:00 | | 2007-11-02 | 3,366,400 | 1,404.00 | 1,418.00 | 1,364.00 | 1,406.00 | 00:00:00 | | 2007-11-05 | 1,870,700 | 1,403.00 | 1,406.00 | 1,342.00 | 1,376.00 | 00:00:00 | | 2007-11-06 | 1,695,000 | 1,390.00 | 1,417.00 | 1,389.00 | 1,409.00 | 00:00:00 | | 2007-11-07 | 2,140,900 | 1,425.00 | 1,458.00 | 1,384.00 | 1,398.00 | 00:00:00 | | 2007-11-08 | 5,073,200 | 1,375.00 | 1,487.00 | 1,342.00 | 1,427.00 | 00:00:00 | | 2007-11-09 | 3,053,600 | 1,429.00 | 1,430.00 | 1,350.00 | 1,391.00 | 00:00:00 | | 2007-11-12 | 3,206,700 | 1,380.00 | 1,412.00 | 1,287.00 | 1,316.00 | 00:00:00 | | 2007-11-13 | 3,355,800 | 1,325.00 | 1,385.00 | 1,271.00 | 1,363.00 | 00:00:00 | | 2007-11-14 | 2,842,700 | 1,384.00 | 1,473.00 | 1,383.00 | 1,459.00 | 00:00:00 | | 2007-11-15 | 3,070,900 | 1,477.00 | 1,478.00 | 1,411.00 | 1,425.00 | 00:00:00 | | 2007-11-16 | 2,745,400 | 1,410.00 | 1,428.00 | 1,380.00 | 1,399.00 | 00:00:00 | | 2007-11-19 | 2,776,700 | 1,407.00 | 1,416.00 | 1,322.00 | 1,323.00 | 00:00:00 | | 2007-11-20 | 3,676,200 | 1,327.00 | 1,357.00 | 1,287.00 | 1,341.00 | 00:00:00 | | 2007-11-21 | 5,369,000 | 1,320.00 | 1,323.00 | 1,240.00 | 1,254.00 | 00:00:00 | | 2007-11-22 | 1,889,700 | 1,265.00 | 1,265.00 | 1,185.00 | 1,245.00 | 00:00:00 | | 2007-11-23 | 2,568,600 | 1,215.00 | 1,286.00 | 1,215.00 | 1,282.00 | 00:00:00 | | 2007-11-26 | 2,718,100 | 1,307.00 | 1,334.00 | 1,279.00 | 1,290.00 | 00:00:00 | | 2007-11-27 | 2,679,800 | 1,288.00 | 1,300.00 | 1,239.00 | 1,260.00 | 00:00:00 | | 2007-11-28 | 2,132,900 | 1,275.00 | 1,312.00 | 1,234.00 | 1,310.00 | 00:00:00 | | 2007-11-29 | 2,955,500 | 1,330.00 | 1,364.00 | 1,300.00 | 1,348.00 | 00:00:00 | | 2007-11-30 | 6,920,600 | 1,349.00 | 1,367.00 | 1,295.00 | 1,345.00 | 00:00:00 | | 2007-12-03 | 2,925,700 | 1,358.00 | 1,370.00 | 1,335.00 | 1,345.00 | 00:00:00 | | 2007-12-04 | 2,845,200 | 1,349.00 | 1,365.00 | 1,285.00 | 1,300.00 | 00:00:00 | | 2007-12-05 | 3,289,400 | 1,320.00 | 1,345.00 | 1,313.00 | 1,336.00 | 00:00:00 | | 2007-12-06 | 3,198,100 | 1,342.00 | 1,356.00 | 1,306.00 | 1,327.00 | 00:00:00 | | 2007-12-07 | 3,799,500 | 1,372.00 | 1,407.00 | 1,348.00 | 1,360.00 | 00:00:00 | | 2007-12-10 | 1,923,400 | 1,356.00 | 1,395.00 | 1,355.00 | 1,380.00 | 00:00:00 | | 2007-12-11 | 2,726,100 | 1,387.00 | 1,423.00 | 1,382.00 | 1,406.00 | 00:00:00 | | 2007-12-12 | 2,931,600 | 1,384.00 | 1,405.00 | 1,350.00 | 1,383.00 | 00:00:00 | | 2007-12-13 | 2,577,000 | 1,347.00 | 1,357.00 | 1,299.00 | 1,316.00 | 00:00:00 | | 2007-12-14 | 3,580,800 | 1,328.00 | 1,350.00 | 1,270.00 | 1,310.00 | 00:00:00 | | 2007-12-17 | 1,843,800 | 1,293.00 | 1,293.00 | 1,242.00 | 1,250.00 | 00:00:00 | | 2007-12-18 | 2,172,400 | 1,251.00 | 1,292.00 | 1,235.00 | 1,274.00 | 00:00:00 | | 2007-12-19 | 2,023,200 | 1,282.00 | 1,319.00 | 1,271.00 | 1,283.00 | 00:00:00 | | 2007-12-20 | 1,328,100 | 1,287.00 | 1,304.00 | 1,280.00 | 1,296.00 | 00:00:00 | | 2007-12-21 | 2,295,600 | 1,310.00 | 1,356.00 | 1,310.00 | 1,347.00 | 00:00:00 | | 2007-12-24 | 317,900 | 1,381.00 | 1,381.00 | 1,364.00 | 1,365.00 | 00:00:00 | | 2007-12-27 | 1,358,500 | 1,376.00 | 1,386.00 | 1,359.00 | 1,379.00 | 00:00:00 | | 2007-12-28 | 806,200 | 1,372.00 | 1,383.00 | 1,356.00 | 1,368.00 | 00:00:00 | | 2007-12-31 | 333,600 | 1,385.00 | 1,385.00 | 1,350.00 | 1,371.00 | 00:00:00 | | 2008-01-02 | 1,567,000 | 1,375.00 | 1,380.00 | 1,333.00 | 1,343.00 | 00:00:00 | | 2008-01-03 | 1,399,900 | 1,334.00 | 1,378.00 | 1,332.00 | 1,375.00 | 00:00:00 | | 2008-01-04 | 2,411,700 | 1,377.00 | 1,402.00 | 1,308.00 | 1,324.00 | 00:00:00 | | 2008-01-07 | 2,375,600 | 1,311.00 | 1,345.00 | 1,268.00 | 1,291.00 | 00:00:00 | | 2008-01-08 | 2,108,400 | 1,337.00 | 1,361.00 | 1,303.00 | 1,335.00 | 00:00:00 | | 2008-01-09 | 3,686,800 | 1,321.00 | 1,368.00 | 1,313.00 | 1,329.00 | 00:00:00 | | 2008-01-10 | 1,754,600 | 1,348.00 | 1,362.00 | 1,308.00 | 1,321.00 | 00:00:00 | | 2008-01-11 | 2,267,800 | 1,317.00 | 1,332.00 | 1,278.00 | 1,309.00 | 00:00:00 | | 2008-01-14 | 2,082,600 | 1,301.00 | 1,344.00 | 1,301.00 | 1,333.00 | 00:00:00 | | 2008-01-15 | 2,939,700 | 1,334.00 | 1,361.00 | 1,259.00 | 1,267.00 | 00:00:00 | | 2008-01-16 | 3,497,500 | 1,265.00 | 1,265.00 | 1,182.00 | 1,193.00 | 00:00:00 | | 2008-01-17 | 3,987,700 | 1,211.00 | 1,224.00 | 1,131.00 | 1,131.00 | 00:00:00 | | 2008-01-18 | 3,746,300 | 1,150.00 | 1,190.00 | 1,106.00 | 1,155.00 | 00:00:00 | | 2008-01-21 | 3,850,600 | 1,132.00 | 1,142.00 | 1,041.00 | 1,041.00 | 00:00:00 | | 2008-01-22 | 5,617,300 | 1,015.00 | 1,077.00 | 950.00 | 1,074.00 | 00:00:00 | | 2008-01-23 | 4,954,300 | 1,127.00 | 1,127.00 | 1,022.00 | 1,049.00 | 00:00:00 | | 2008-01-24 | 4,245,100 | 1,093.00 | 1,166.00 | 1,079.00 | 1,106.00 | 00:00:00 | | 2008-01-25 | 4,084,700 | 1,135.00 | 1,204.00 | 1,121.00 | 1,164.00 | 00:00:00 | | 2008-01-28 | 2,267,500 | 1,150.00 | 1,166.00 | 1,121.00 | 1,139.00 | 00:00:00 | | 2008-01-29 | 2,726,300 | 1,156.00 | 1,205.00 | 1,138.00 | 1,193.00 | 00:00:00 | | 2008-01-30 | 2,341,900 | 1,192.00 | 1,239.00 | 1,157.00 | 1,202.00 | 00:00:00 | | 2008-01-31 | 2,990,800 | 1,204.00 | 1,216.00 | 1,146.00 | 1,215.00 | 00:00:00 | | 2008-02-01 | 4,989,600 | 1,240.00 | 1,326.00 | 1,220.00 | 1,262.00 | 00:00:00 | | 2008-02-04 | 1,807,200 | 1,279.00 | 1,297.00 | 1,251.00 | 1,262.00 | 00:00:00 | | 2008-02-05 | 3,339,600 | 1,255.00 | 1,290.00 | 1,207.00 | 1,224.00 | 00:00:00 | | 2008-02-06 | 3,160,100 | 1,220.00 | 1,234.00 | 1,186.00 | 1,215.00 | 00:00:00 | | 2008-02-07 | 4,082,500 | 1,215.00 | 1,223.00 | 1,171.00 | 1,188.00 | 00:00:00 | | 2008-02-08 | 4,901,800 | 1,209.00 | 1,253.00 | 1,193.00 | 1,247.00 | 00:00:00 | | 2008-02-11 | 3,560,500 | 1,240.00 | 1,295.00 | 1,230.00 | 1,257.00 | 00:00:00 | | 2008-02-12 | 3,613,900 | 1,276.00 | 1,328.00 | 1,246.00 | 1,324.00 | 00:00:00 | | 2008-02-13 | 2,086,800 | 1,307.00 | 1,334.00 | 1,290.00 | 1,314.00 | 00:00:00 | | 2008-02-14 | 2,722,800 | 1,320.00 | 1,377.00 | 1,316.00 | 1,334.00 | 00:00:00 | | 2008-02-15 | 3,132,900 | 1,333.00 | 1,373.00 | 1,301.00 | 1,365.00 | 00:00:00 | | 2008-02-18 | 2,852,300 | 1,369.00 | 1,405.00 | 1,363.00 | 1,397.00 | 00:00:00 | | 2008-02-19 | 3,178,000 | 1,400.00 | 1,454.00 | 1,383.00 | 1,448.00 | 00:00:00 | | 2008-02-20 | 3,631,600 | 1,422.00 | 1,508.00 | 1,420.00 | 1,488.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
