|
 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 | | 2008-08-14 | 1,220,600 | 1,223.00 | 1,269.00 | 1,223.00 | 1,262.00 | 00:00:00 | | 2008-08-15 | 1,248,400 | 1,248.00 | 1,248.00 | 1,170.00 | 1,173.00 | 00:00:00 | | 2008-08-18 | 1,066,600 | 1,210.00 | 1,215.00 | 1,174.00 | 1,203.00 | 00:00:00 | | 2008-08-19 | 1,177,600 | 1,195.00 | 1,200.00 | 1,166.00 | 1,181.00 | 00:00:00 | | 2008-08-20 | 1,608,500 | 1,194.00 | 1,263.00 | 1,194.00 | 1,260.00 | 00:00:00 | | 2008-08-21 | 1,379,600 | 1,255.00 | 1,334.00 | 1,255.00 | 1,324.00 | 00:00:00 | | 2008-08-22 | 2,164,100 | 1,334.00 | 1,374.00 | 1,303.00 | 1,358.00 | 00:00:00 | | 2008-08-26 | 1,207,800 | 1,336.00 | 1,342.00 | 1,290.00 | 1,311.00 | 00:00:00 | | 2008-08-27 | 1,275,000 | 1,306.00 | 1,357.00 | 1,299.00 | 1,339.00 | 00:00:00 | | 2008-08-28 | 1,639,700 | 1,310.00 | 1,316.00 | 1,268.00 | 1,305.00 | 00:00:00 | | 2008-08-29 | 1,481,700 | 1,259.00 | 1,312.00 | 1,259.00 | 1,292.00 | 00:00:00 | | 2008-09-01 | 1,488,800 | 1,276.00 | 1,307.00 | 1,207.00 | 1,217.00 | 00:00:00 | | 2008-09-02 | 2,079,000 | 1,193.00 | 1,193.00 | 1,163.00 | 1,184.00 | 00:00:00 | | 2008-09-03 | 3,269,400 | 1,162.00 | 1,176.00 | 1,104.00 | 1,112.00 | 00:00:00 | | 2008-09-04 | 1,184,000 | 1,120.00 | 1,146.00 | 1,060.00 | 1,062.00 | 00:00:00 | | 2008-09-05 | 3,373,500 | 1,064.00 | 1,088.00 | 975.50 | 975.50 | 00:00:00 | | 2008-09-08 | 1,005,600 | 1,011.00 | 1,037.00 | 994.00 | 997.00 | 00:00:00 | | 2008-09-09 | 5,355,400 | 992.00 | 995.50 | 878.50 | 904.50 | 00:00:00 | | 2008-09-10 | 6,538,800 | 907.00 | 918.00 | 815.00 | 825.00 | 00:00:00 | | 2008-09-11 | 3,839,100 | 828.00 | 869.50 | 825.00 | 840.50 | 00:00:00 | | 2008-09-12 | 3,490,600 | 860.50 | 903.50 | 852.50 | 901.50 | 00:00:00 | | 2008-09-15 | 4,671,200 | 887.00 | 887.00 | 775.00 | 780.00 | 00:00:00 | | 2008-09-16 | 4,058,000 | 777.00 | 780.00 | 681.00 | 706.00 | 00:00:00 | | 2008-09-17 | 4,259,600 | 712.00 | 769.00 | 624.50 | 630.00 | 00:00:00 | | 2008-09-18 | 6,465,700 | 645.00 | 673.50 | 597.00 | 600.00 | 00:00:00 | | 2008-09-19 | 4,171,800 | 625.00 | 788.50 | 625.00 | 788.50 | 00:00:00 | | 2008-09-22 | 4,226,100 | 808.50 | 843.00 | 757.00 | 760.00 | 00:00:00 | | 2008-09-23 | 3,643,800 | 750.00 | 761.50 | 700.00 | 710.00 | 00:00:00 | | 2008-09-24 | 4,110,300 | 714.00 | 735.00 | 684.00 | 702.50 | 00:00:00 | | 2008-09-25 | 2,645,600 | 702.00 | 724.00 | 683.00 | 717.50 | 00:00:00 | | 2008-09-26 | 2,320,400 | 710.50 | 717.00 | 658.00 | 665.00 | 00:00:00 | | 2008-09-29 | 2,749,500 | 665.50 | 665.50 | 567.00 | 567.00 | 00:00:00 | | 2008-09-30 | 4,464,100 | 525.00 | 590.00 | 510.00 | 580.00 | 00:00:00 | | 2008-10-01 | 3,527,300 | 590.00 | 613.00 | 554.50 | 572.00 | 00:00:00 | | 2008-10-02 | 3,737,500 | 578.50 | 609.50 | 532.00 | 535.50 | 00:00:00 | | 2008-10-03 | 3,017,500 | 550.00 | 572.00 | 500.50 | 569.00 | 00:00:00 | | 2008-10-06 | 3,119,400 | 492.50 | 520.00 | 399.00 | 417.75 | 00:00:00 | | 2008-10-07 | 6,573,500 | 460.00 | 460.00 | 389.75 | 413.50 | 00:00:00 | | 2008-10-08 | 3,999,500 | 391.00 | 421.75 | 349.25 | 365.25 | 00:00:00 | | 2008-10-09 | 4,537,700 | 374.75 | 402.50 | 351.50 | 379.75 | 00:00:00 | | 2008-10-10 | 4,417,200 | 346.25 | 358.50 | 320.00 | 334.50 | 00:00:00 | | 2008-10-13 | 5,315,200 | 364.75 | 408.50 | 350.00 | 408.50 | 00:00:00 | | 2008-10-14 | 5,192,600 | 411.75 | 480.25 | 411.75 | 433.25 | 00:00:00 | | 2008-10-15 | 4,788,800 | 427.50 | 429.25 | 332.00 | 336.75 | 00:00:00 | | 2008-10-16 | 5,113,900 | 300.00 | 348.25 | 279.50 | 289.25 | 00:00:00 | | 2008-10-17 | 8,137,300 | 311.00 | 311.00 | 257.25 | 290.00 | 00:00:00 | | 2008-10-20 | 5,112,800 | 304.75 | 308.75 | 281.75 | 303.00 | 00:00:00 | | 2008-10-21 | 5,314,200 | 313.25 | 329.50 | 291.25 | 305.00 | 00:00:00 | | 2008-10-22 | 5,871,200 | 294.50 | 295.75 | 257.25 | 257.75 | 00:00:00 | | 2008-10-23 | 6,079,700 | 246.00 | 259.00 | 226.00 | 239.00 | 00:00:00 | | 2008-10-24 | 5,036,200 | 217.00 | 239.50 | 210.00 | 239.50 | 00:00:00 | | 2008-10-27 | 4,428,500 | 229.00 | 246.75 | 212.00 | 240.50 | 00:00:00 | | 2008-10-28 | 5,083,100 | 244.75 | 252.75 | 226.25 | 233.00 | 00:00:00 | | 2008-10-29 | 5,740,300 | 249.00 | 280.00 | 245.00 | 268.50 | 00:00:00 | | 2008-10-30 | 8,903,200 | 280.00 | 322.50 | 273.00 | 301.25 | 00:00:00 | | 2008-10-31 | 5,542,900 | 295.00 | 296.50 | 265.00 | 285.50 | 00:00:00 | | 2008-11-03 | 3,966,700 | 292.00 | 340.25 | 289.00 | 337.75 | 00:00:00 | | 2008-11-04 | 5,811,700 | 341.00 | 399.00 | 323.00 | 397.25 | 00:00:00 | | 2008-11-05 | 4,150,100 | 395.00 | 395.00 | 353.00 | 354.25 | 00:00:00 | | 2008-11-06 | 4,890,700 | 340.00 | 352.75 | 303.00 | 305.00 | 00:00:00 | | 2008-11-07 | 3,661,200 | 303.50 | 330.00 | 303.50 | 323.25 | 00:00:00 | | 2008-11-10 | 3,803,100 | 343.25 | 371.25 | 330.00 | 338.00 | 00:00:00 | | 2008-11-11 | 2,842,900 | 330.00 | 330.00 | 302.50 | 305.00 | 00:00:00 | | 2008-11-12 | 4,609,900 | 310.00 | 315.00 | 271.00 | 274.50 | 00:00:00 | | 2008-11-13 | 4,807,600 | 265.50 | 282.00 | 261.00 | 271.75 | 00:00:00 | | 2008-11-14 | 2,323,900 | 285.00 | 294.25 | 265.25 | 269.75 | 00:00:00 | | 2008-11-17 | 3,487,900 | 268.00 | 281.25 | 233.00 | 237.75 | 00:00:00 | | 2008-11-18 | 3,297,900 | 231.50 | 241.50 | 220.50 | 235.00 | 00:00:00 | | 2008-11-19 | 4,184,200 | 237.75 | 237.75 | 192.70 | 193.00 | 00:00:00 | | 2008-11-20 | 6,366,800 | 182.40 | 193.70 | 170.70 | 173.80 | 00:00:00 | | 2008-11-21 | 5,795,600 | 180.00 | 193.10 | 174.20 | 179.80 | 00:00:00 | | 2008-11-24 | 4,208,800 | 185.00 | 232.00 | 185.00 | 229.75 | 00:00:00 | | 2008-11-25 | 5,407,700 | 225.00 | 239.75 | 198.00 | 222.75 | 00:00:00 | | 2008-11-26 | 4,173,300 | 218.25 | 246.00 | 211.50 | 241.00 | 00:00:00 | | 2008-11-27 | 2,710,500 | 246.00 | 270.00 | 242.25 | 269.00 | 00:00:00 | | 2008-11-28 | 4,725,100 | 270.75 | 274.00 | 239.00 | 259.75 | 00:00:00 | | 2008-12-01 | 3,464,000 | 251.00 | 260.00 | 212.75 | 217.00 | 00:00:00 | | 2008-12-02 | 5,169,800 | 211.25 | 231.50 | 201.00 | 212.50 | 00:00:00 | | 2008-12-03 | 4,282,800 | 211.75 | 225.00 | 201.75 | 220.75 | 00:00:00 | | 2008-12-04 | 5,107,100 | 218.25 | 239.50 | 205.75 | 231.00 | 00:00:00 | | 2008-12-05 | 3,484,400 | 228.00 | 230.00 | 208.50 | 215.00 | 00:00:00 | | 2008-12-08 | 5,607,400 | 225.50 | 234.75 | 222.00 | 230.00 | 00:00:00 | | 2008-12-09 | 7,935,200 | 230.00 | 249.00 | 220.25 | 239.25 | 00:00:00 | | 2008-12-10 | 7,186,500 | 240.00 | 258.00 | 240.00 | 250.00 | 00:00:00 | | 2008-12-11 | 5,163,400 | 254.75 | 259.00 | 239.75 | 253.00 | 00:00:00 | | 2008-12-12 | 2,284,800 | 241.50 | 249.50 | 225.00 | 240.25 | 00:00:00 | | 2008-12-15 | 2,878,700 | 242.25 | 255.25 | 242.25 | 246.25 | 00:00:00 | | 2008-12-16 | 3,779,500 | 248.25 | 256.25 | 238.00 | 246.25 | 00:00:00 | | 2008-12-17 | 3,409,400 | 251.75 | 259.00 | 244.25 | 255.75 | 00:00:00 | | 2008-12-18 | 2,790,000 | 260.00 | 263.50 | 238.25 | 242.75 | 00:00:00 | | 2008-12-19 | 4,761,500 | 238.75 | 245.75 | 223.25 | 230.75 | 00:00:00 | | 2008-12-22 | 1,861,700 | 233.00 | 239.00 | 225.25 | 230.00 | 00:00:00 | | 2008-12-23 | 2,106,500 | 227.00 | 236.25 | 226.25 | 226.25 | 00:00:00 | | 2008-12-24 | 479,300 | 233.00 | 236.00 | 220.00 | 220.50 | 00:00:00 | | 2008-12-29 | 1,591,900 | 223.50 | 237.00 | 221.25 | 232.75 | 00:00:00 | | 2008-12-30 | 1,318,500 | 235.75 | 241.00 | 229.75 | 233.50 | 00:00:00 | | 2008-12-31 | 1,134,400 | 232.50 | 238.00 | 227.00 | 231.00 | 00:00:00 | | 2009-01-02 | 1,447,100 | 234.25 | 256.50 | 230.00 | 255.00 | 00:00:00 | | 2009-01-05 | 2,366,700 | 255.00 | 278.75 | 255.00 | 265.00 | 00:00:00 | | 2009-01-06 | 7,040,000 | 272.00 | 291.75 | 263.00 | 281.50 | 00:00:00 | | 2009-01-07 | 4,970,700 | 284.75 | 288.00 | 267.25 | 270.00 | 00:00:00 | | 2009-01-08 | 3,200,600 | 265.00 | 270.75 | 247.50 | 261.00 | 00:00:00 | | 2009-01-09 | 3,486,300 | 260.00 | 267.75 | 249.50 | 251.00 | 00:00:00 | | 2009-01-12 | 2,851,500 | 247.75 | 253.50 | 243.00 | 246.75 | 00:00:00 | | 2009-01-13 | 3,271,700 | 241.00 | 250.25 | 232.00 | 248.25 | 00:00:00 | | 2009-01-14 | 3,761,400 | 253.00 | 254.25 | 215.00 | 222.75 | 00:00:00 | | 2009-01-15 | 5,248,300 | 220.25 | 227.25 | 208.00 | 217.00 | 00:00:00 | | 2009-01-16 | 5,119,000 | 223.00 | 235.00 | 216.75 | 221.00 | 00:00:00 | | 2009-01-19 | 5,878,300 | 224.00 | 235.00 | 200.00 | 206.50 | 00:00:00 | | 2009-01-20 | 4,091,600 | 205.00 | 214.00 | 197.00 | 198.80 | 00:00:00 | | 2009-01-21 | 6,193,900 | 195.00 | 212.00 | 187.30 | 206.75 | 00:00:00 | | 2009-01-22 | 3,936,600 | 212.25 | 227.00 | 206.25 | 208.00 | 00:00:00 | | 2009-01-23 | 4,510,700 | 208.25 | 217.75 | 198.20 | 214.50 | 00:00:00 | | 2009-01-26 | 4,810,900 | 214.75 | 233.25 | 209.00 | 228.75 | 00:00:00 | | 2009-01-27 | 4,809,400 | 230.75 | 244.50 | 224.00 | 237.25 | 00:00:00 | | 2009-01-28 | 4,368,200 | 242.25 | 247.50 | 228.00 | 242.00 | 00:00:00 | | 2009-01-29 | 3,765,300 | 238.75 | 239.00 | 224.75 | 233.75 | 00:00:00 | | 2009-01-30 | 4,666,400 | 234.00 | 241.25 | 219.00 | 223.75 | 00:00:00 | | 2009-02-02 | 3,138,200 | 221.00 | 225.00 | 213.00 | 221.75 | 00:00:00 | | 2009-02-03 | 4,804,700 | 221.50 | 246.00 | 221.50 | 244.00 | 00:00:00 | | 2009-02-04 | 13,933,000 | 260.00 | 281.25 | 252.50 | 280.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
