|
 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 | | 2008-02-20 | 3,631,600 | 1,422.00 | 1,508.00 | 1,420.00 | 1,488.00 | 00:00:00 | | 2008-02-21 | 3,657,600 | 1,507.00 | 1,605.00 | 1,490.00 | 1,522.00 | 00:00:00 | | 2008-02-22 | 3,382,400 | 1,534.00 | 1,569.00 | 1,486.00 | 1,537.00 | 00:00:00 | | 2008-02-25 | 2,248,000 | 1,554.00 | 1,579.00 | 1,506.00 | 1,540.00 | 00:00:00 | | 2008-02-26 | 2,834,600 | 1,536.00 | 1,555.00 | 1,500.00 | 1,550.00 | 00:00:00 | | 2008-02-27 | 2,303,600 | 1,564.00 | 1,600.00 | 1,541.00 | 1,589.00 | 00:00:00 | | 2008-02-28 | 1,684,700 | 1,575.00 | 1,600.00 | 1,553.00 | 1,579.00 | 00:00:00 | | 2008-02-29 | 2,279,300 | 1,577.00 | 1,587.00 | 1,531.00 | 1,546.00 | 00:00:00 | | 2008-03-03 | 2,504,000 | 1,516.00 | 1,593.00 | 1,509.00 | 1,564.00 | 00:00:00 | | 2008-03-04 | 4,457,300 | 1,562.00 | 1,646.00 | 1,560.00 | 1,645.00 | 00:00:00 | | 2008-03-05 | 5,022,300 | 1,650.00 | 1,736.00 | 1,626.00 | 1,733.00 | 00:00:00 | | 2008-03-06 | 4,902,700 | 1,710.00 | 1,802.00 | 1,702.00 | 1,705.00 | 00:00:00 | | 2008-03-07 | 4,841,900 | 1,668.00 | 1,709.00 | 1,617.00 | 1,663.00 | 00:00:00 | | 2008-03-10 | 3,202,500 | 1,655.00 | 1,658.00 | 1,545.00 | 1,551.00 | 00:00:00 | | 2008-03-11 | 3,982,400 | 1,530.00 | 1,592.00 | 1,512.00 | 1,535.00 | 00:00:00 | | 2008-03-12 | 11,353,600 | 1,600.00 | 1,890.00 | 1,560.00 | 1,780.00 | 00:00:00 | | 2008-03-13 | 5,300,600 | 1,708.00 | 1,776.00 | 1,601.00 | 1,745.00 | 00:00:00 | | 2008-03-14 | 2,742,000 | 1,753.00 | 1,825.00 | 1,727.00 | 1,790.00 | 00:00:00 | | 2008-03-18 | 2,595,400 | 1,663.00 | 1,663.00 | 1,552.00 | 1,618.00 | 00:00:00 | | 2008-03-19 | 3,451,200 | 1,616.00 | 1,652.00 | 1,529.00 | 1,530.00 | 00:00:00 | | 2008-03-20 | 2,794,000 | 1,484.00 | 1,499.00 | 1,433.00 | 1,435.00 | 00:00:00 | | 2008-03-25 | 3,316,500 | 1,501.00 | 1,552.00 | 1,476.00 | 1,542.00 | 00:00:00 | | 2008-03-26 | 3,082,400 | 1,610.00 | 1,639.00 | 1,578.00 | 1,606.00 | 00:00:00 | | 2008-03-27 | 3,346,300 | 1,599.00 | 1,621.00 | 1,555.00 | 1,567.00 | 00:00:00 | | 2008-03-28 | 1,376,900 | 1,577.00 | 1,610.00 | 1,553.00 | 1,557.00 | 00:00:00 | | 2008-03-31 | 2,196,000 | 1,551.00 | 1,603.00 | 1,532.00 | 1,597.00 | 00:00:00 | | 2008-04-01 | 1,613,600 | 1,573.00 | 1,622.00 | 1,552.00 | 1,593.00 | 00:00:00 | | 2008-04-02 | 2,169,100 | 1,558.00 | 1,609.00 | 1,558.00 | 1,605.00 | 00:00:00 | | 2008-04-03 | 1,572,900 | 1,606.00 | 1,639.00 | 1,565.00 | 1,589.00 | 00:00:00 | | 2008-04-04 | 1,945,600 | 1,585.00 | 1,610.00 | 1,570.00 | 1,591.00 | 00:00:00 | | 2008-04-07 | 2,618,700 | 1,613.00 | 1,700.00 | 1,613.00 | 1,697.00 | 00:00:00 | | 2008-04-08 | 2,379,600 | 1,675.00 | 1,696.00 | 1,649.00 | 1,685.00 | 00:00:00 | | 2008-04-09 | 2,124,000 | 1,675.00 | 1,700.00 | 1,638.00 | 1,683.00 | 00:00:00 | | 2008-04-10 | 2,174,600 | 1,676.00 | 1,742.00 | 1,640.00 | 1,726.00 | 00:00:00 | | 2008-04-11 | 1,728,200 | 1,717.00 | 1,747.00 | 1,670.00 | 1,698.00 | 00:00:00 | | 2008-04-14 | 1,202,800 | 1,678.00 | 1,693.00 | 1,637.00 | 1,655.00 | 00:00:00 | | 2008-04-15 | 1,377,500 | 1,660.00 | 1,696.00 | 1,660.00 | 1,674.00 | 00:00:00 | | 2008-04-16 | 1,232,000 | 1,698.00 | 1,761.00 | 1,695.00 | 1,761.00 | 00:00:00 | | 2008-04-17 | 988,100 | 1,777.00 | 1,777.00 | 1,700.00 | 1,720.00 | 00:00:00 | | 2008-04-18 | 5,270,500 | 1,717.00 | 1,751.00 | 1,546.00 | 1,610.00 | 00:00:00 | | 2008-04-21 | 1,608,900 | 1,610.00 | 1,668.00 | 1,595.00 | 1,632.00 | 00:00:00 | | 2008-04-22 | 1,649,800 | 1,627.00 | 1,713.00 | 1,626.00 | 1,694.00 | 00:00:00 | | 2008-04-23 | 1,519,400 | 1,704.00 | 1,727.00 | 1,677.00 | 1,720.00 | 00:00:00 | | 2008-04-24 | 2,122,000 | 1,726.00 | 1,730.00 | 1,650.00 | 1,691.00 | 00:00:00 | | 2008-04-25 | 1,486,300 | 1,698.00 | 1,699.00 | 1,607.00 | 1,664.00 | 00:00:00 | | 2008-04-28 | 908,100 | 1,674.00 | 1,728.00 | 1,670.00 | 1,725.00 | 00:00:00 | | 2008-04-29 | 2,165,000 | 1,721.00 | 1,759.00 | 1,626.00 | 1,648.00 | 00:00:00 | | 2008-04-30 | 2,052,400 | 1,639.00 | 1,639.00 | 1,554.00 | 1,582.00 | 00:00:00 | | 2008-05-01 | 1,267,700 | 1,588.00 | 1,694.00 | 1,567.00 | 1,615.00 | 00:00:00 | | 2008-05-02 | 1,361,300 | 1,647.00 | 1,694.00 | 1,626.00 | 1,673.00 | 00:00:00 | | 2008-05-06 | 1,924,300 | 1,712.00 | 1,745.00 | 1,695.00 | 1,739.00 | 00:00:00 | | 2008-05-07 | 1,884,600 | 1,750.00 | 1,750.00 | 1,700.00 | 1,738.00 | 00:00:00 | | 2008-05-08 | 3,829,300 | 1,712.00 | 1,930.00 | 1,712.00 | 1,914.00 | 00:00:00 | | 2008-05-09 | 2,138,400 | 1,895.00 | 1,924.00 | 1,786.00 | 1,786.00 | 00:00:00 | | 2008-05-12 | 1,294,700 | 1,785.00 | 1,817.00 | 1,736.00 | 1,773.00 | 00:00:00 | | 2008-05-13 | 2,470,500 | 1,789.00 | 1,795.00 | 1,650.00 | 1,735.00 | 00:00:00 | | 2008-05-14 | 3,462,500 | 1,793.00 | 1,814.00 | 1,708.00 | 1,809.00 | 00:00:00 | | 2008-05-15 | 1,480,800 | 1,808.00 | 1,832.00 | 1,775.00 | 1,829.00 | 00:00:00 | | 2008-05-16 | 1,568,600 | 1,846.00 | 1,878.00 | 1,819.00 | 1,833.00 | 00:00:00 | | 2008-05-19 | 2,050,500 | 1,850.00 | 1,966.00 | 1,850.00 | 1,943.00 | 00:00:00 | | 2008-05-20 | 2,956,300 | 1,930.00 | 1,930.00 | 1,791.00 | 1,792.00 | 00:00:00 | | 2008-05-21 | 2,036,200 | 1,859.00 | 1,864.00 | 1,776.00 | 1,789.00 | 00:00:00 | | 2008-05-22 | 1,742,200 | 1,790.00 | 1,811.00 | 1,750.00 | 1,777.00 | 00:00:00 | | 2008-05-23 | 2,624,300 | 1,771.00 | 1,780.00 | 1,678.00 | 1,678.00 | 00:00:00 | | 2008-05-27 | 1,139,300 | 1,727.00 | 1,727.00 | 1,671.00 | 1,678.00 | 00:00:00 | | 2008-05-28 | 1,135,900 | 1,690.00 | 1,701.00 | 1,652.00 | 1,679.00 | 00:00:00 | | 2008-05-29 | 2,091,100 | 1,724.00 | 1,724.00 | 1,637.00 | 1,660.00 | 00:00:00 | | 2008-05-30 | 6,319,600 | 1,660.00 | 1,690.00 | 1,616.00 | 1,690.00 | 00:00:00 | | 2008-06-02 | 1,263,600 | 1,688.00 | 1,716.00 | 1,655.00 | 1,709.00 | 00:00:00 | | 2008-06-03 | 2,117,800 | 1,711.00 | 1,739.00 | 1,686.00 | 1,736.00 | 00:00:00 | | 2008-06-04 | 1,640,400 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 00:00:00 | | 2008-06-05 | 2,330,100 | 1,678.00 | 1,678.00 | 1,604.00 | 1,625.00 | 00:00:00 | | 2008-06-06 | 1,693,900 | 1,649.00 | 1,681.00 | 1,625.00 | 1,628.00 | 00:00:00 | | 2008-06-10 | 3,358,600 | 1,675.00 | 1,684.00 | 1,623.00 | 1,664.00 | 00:00:00 | | 2008-06-11 | 5,061,900 | 1,665.00 | 1,719.00 | 1,535.00 | 1,550.00 | 00:00:00 | | 2008-06-12 | 2,070,000 | 1,500.00 | 1,616.00 | 1,500.00 | 1,597.00 | 00:00:00 | | 2008-06-13 | 2,074,800 | 1,590.00 | 1,596.00 | 1,517.00 | 1,550.00 | 00:00:00 | | 2008-06-16 | 1,409,500 | 1,560.00 | 1,614.00 | 1,550.00 | 1,611.00 | 00:00:00 | | 2008-06-17 | 2,241,300 | 1,605.00 | 1,664.00 | 1,605.00 | 1,648.00 | 00:00:00 | | 2008-06-18 | 1,921,300 | 1,637.00 | 1,652.00 | 1,599.00 | 1,629.00 | 00:00:00 | | 2008-06-19 | 2,762,200 | 1,609.00 | 1,644.00 | 1,594.00 | 1,621.00 | 00:00:00 | | 2008-06-20 | 2,942,600 | 1,631.00 | 1,679.00 | 1,609.00 | 1,630.00 | 00:00:00 | | 2008-06-23 | 2,608,500 | 1,620.00 | 1,660.00 | 1,610.00 | 1,623.00 | 00:00:00 | | 2008-06-24 | 1,968,800 | 1,630.00 | 1,651.00 | 1,578.00 | 1,605.00 | 00:00:00 | | 2008-06-25 | 1,742,400 | 1,600.00 | 1,602.00 | 1,547.00 | 1,566.00 | 00:00:00 | | 2008-06-26 | 1,340,500 | 1,562.00 | 1,588.00 | 1,549.00 | 1,555.00 | 00:00:00 | | 2008-06-27 | 2,386,600 | 1,581.00 | 1,616.00 | 1,558.00 | 1,609.00 | 00:00:00 | | 2008-06-30 | 2,322,200 | 1,602.00 | 1,640.00 | 1,579.00 | 1,592.00 | 00:00:00 | | 2008-07-01 | 2,766,400 | 1,587.00 | 1,588.00 | 1,447.00 | 1,457.00 | 00:00:00 | | 2008-07-02 | 2,652,000 | 1,454.00 | 1,511.00 | 1,389.00 | 1,397.00 | 00:00:00 | | 2008-07-03 | 2,712,900 | 1,356.00 | 1,452.00 | 1,335.00 | 1,442.00 | 00:00:00 | | 2008-07-04 | 1,346,700 | 1,490.00 | 1,514.00 | 1,415.00 | 1,422.00 | 00:00:00 | | 2008-07-07 | 1,129,400 | 1,444.00 | 1,450.00 | 1,403.00 | 1,435.00 | 00:00:00 | | 2008-07-08 | 2,069,800 | 1,400.00 | 1,430.00 | 1,370.00 | 1,386.00 | 00:00:00 | | 2008-07-09 | 2,349,400 | 1,418.00 | 1,449.00 | 1,392.00 | 1,442.00 | 00:00:00 | | 2008-07-10 | 2,874,000 | 1,426.00 | 1,448.00 | 1,394.00 | 1,410.00 | 00:00:00 | | 2008-07-11 | 2,604,300 | 1,456.00 | 1,472.00 | 1,404.00 | 1,427.00 | 00:00:00 | | 2008-07-14 | 6,135,800 | 1,474.00 | 1,618.00 | 1,437.00 | 1,515.00 | 00:00:00 | | 2008-07-15 | 1,761,800 | 1,462.00 | 1,499.00 | 1,431.00 | 1,434.00 | 00:00:00 | | 2008-07-16 | 2,198,100 | 1,449.00 | 1,465.00 | 1,370.00 | 1,389.00 | 00:00:00 | | 2008-07-17 | 2,306,200 | 1,421.00 | 1,421.00 | 1,349.00 | 1,392.00 | 00:00:00 | | 2008-07-18 | 2,436,800 | 1,410.00 | 1,410.00 | 1,308.00 | 1,352.00 | 00:00:00 | | 2008-07-21 | 1,642,900 | 1,376.00 | 1,423.00 | 1,366.00 | 1,414.00 | 00:00:00 | | 2008-07-22 | 1,669,500 | 1,396.00 | 1,429.00 | 1,375.00 | 1,391.00 | 00:00:00 | | 2008-07-23 | 1,300,400 | 1,430.00 | 1,441.00 | 1,369.00 | 1,382.00 | 00:00:00 | | 2008-07-24 | 2,071,700 | 1,398.00 | 1,405.00 | 1,313.00 | 1,317.00 | 00:00:00 | | 2008-07-25 | 2,025,500 | 1,310.00 | 1,350.00 | 1,283.00 | 1,303.00 | 00:00:00 | | 2008-07-28 | 1,260,100 | 1,297.00 | 1,375.00 | 1,297.00 | 1,363.00 | 00:00:00 | | 2008-07-29 | 1,476,700 | 1,340.00 | 1,415.00 | 1,333.00 | 1,376.00 | 00:00:00 | | 2008-07-30 | 1,113,100 | 1,417.00 | 1,425.00 | 1,386.00 | 1,420.00 | 00:00:00 | | 2008-07-31 | 4,179,000 | 1,420.00 | 1,519.00 | 1,408.00 | 1,499.00 | 00:00:00 | | 2008-08-01 | 2,295,900 | 1,450.00 | 1,470.00 | 1,397.00 | 1,423.00 | 00:00:00 | | 2008-08-04 | 2,717,400 | 1,377.00 | 1,411.00 | 1,284.00 | 1,288.00 | 00:00:00 | | 2008-08-05 | 2,390,700 | 1,294.00 | 1,315.00 | 1,267.00 | 1,290.00 | 00:00:00 | | 2008-08-06 | 2,579,800 | 1,330.00 | 1,363.00 | 1,291.00 | 1,335.00 | 00:00:00 | | 2008-08-07 | 1,378,000 | 1,305.00 | 1,381.00 | 1,305.00 | 1,334.00 | 00:00:00 | | 2008-08-08 | 1,483,900 | 1,329.00 | 1,336.00 | 1,236.00 | 1,248.00 | 00:00:00 | | 2008-08-11 | 2,289,900 | 1,261.00 | 1,296.00 | 1,215.00 | 1,234.00 | 00:00:00 | | 2008-08-12 | 1,879,000 | 1,228.00 | 1,234.00 | 1,163.00 | 1,166.00 | 00:00:00 | | 2008-08-13 | 2,019,800 | 1,174.00 | 1,237.00 | 1,165.00 | 1,205.00 | 00:00:00 | | 2008-08-14 | 1,220,600 | 1,223.00 | 1,269.00 | 1,223.00 | 1,262.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
