|
 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 | | 2009-02-04 | 13,933,000 | 260.00 | 281.25 | 252.50 | 280.25 | 00:00:00 | | 2009-02-05 | 5,422,600 | 271.50 | 293.75 | 268.50 | 286.50 | 00:00:00 | | 2009-02-06 | 6,497,800 | 290.00 | 298.00 | 284.00 | 290.00 | 00:00:00 | | 2009-02-09 | 6,489,600 | 289.75 | 328.00 | 283.00 | 321.50 | 00:00:00 | | 2009-02-10 | 6,367,900 | 315.75 | 317.50 | 276.25 | 291.00 | 00:00:00 | | 2009-02-11 | 4,863,800 | 285.25 | 306.00 | 280.75 | 304.75 | 00:00:00 | | 2009-02-12 | 4,288,900 | 304.25 | 306.50 | 283.50 | 296.50 | 00:00:00 | | 2009-02-13 | 4,185,800 | 302.25 | 315.00 | 296.50 | 309.00 | 00:00:00 | | 2009-02-16 | 2,745,700 | 306.25 | 307.50 | 293.25 | 296.75 | 00:00:00 | | 2009-02-17 | 3,576,700 | 291.50 | 307.00 | 271.50 | 278.50 | 00:00:00 | | 2009-02-18 | 3,828,500 | 279.50 | 285.00 | 264.00 | 276.00 | 00:00:00 | | 2009-02-19 | 3,671,000 | 277.25 | 292.00 | 276.75 | 284.75 | 00:00:00 | | 2009-02-20 | 5,699,400 | 278.00 | 278.00 | 254.25 | 257.00 | 00:00:00 | | 2009-02-23 | 3,403,800 | 262.50 | 271.75 | 258.75 | 260.25 | 00:00:00 | | 2009-02-24 | 3,156,200 | 253.75 | 260.00 | 243.00 | 255.50 | 00:00:00 | | 2009-02-25 | 3,375,200 | 265.00 | 271.25 | 249.50 | 260.75 | 00:00:00 | | 2009-02-26 | 4,804,400 | 265.25 | 281.25 | 264.50 | 278.25 | 00:00:00 | | 2009-02-27 | 5,711,800 | 270.00 | 282.00 | 252.50 | 261.50 | 00:00:00 | | 2009-03-02 | 4,023,800 | 255.00 | 263.50 | 244.25 | 245.75 | 00:00:00 | | 2009-03-03 | 6,137,500 | 248.00 | 256.25 | 234.25 | 235.50 | 00:00:00 | | 2009-03-04 | 8,861,400 | 243.25 | 281.75 | 241.50 | 281.75 | 00:00:00 | | 2009-03-05 | 7,697,600 | 273.00 | 284.00 | 251.00 | 258.50 | 00:00:00 | | 2009-03-06 | 4,150,300 | 260.00 | 277.25 | 247.75 | 268.25 | 00:00:00 | | 2009-03-09 | 3,554,500 | 268.75 | 279.25 | 256.00 | 263.00 | 00:00:00 | | 2009-03-10 | 6,199,300 | 262.00 | 303.00 | 261.75 | 301.00 | 00:00:00 | | 2009-03-11 | 8,067,700 | 300.00 | 315.00 | 288.50 | 310.00 | 00:00:00 | | 2009-03-12 | 5,288,600 | 309.75 | 312.50 | 290.50 | 309.00 | 00:00:00 | | 2009-03-13 | 5,035,300 | 315.25 | 332.75 | 315.25 | 323.50 | 00:00:00 | | 2009-03-16 | 4,623,800 | 330.00 | 330.00 | 309.75 | 321.00 | 00:00:00 | | 2009-03-17 | 3,827,800 | 321.75 | 328.50 | 305.50 | 313.75 | 00:00:00 | | 2009-03-18 | 3,871,400 | 320.00 | 327.75 | 296.00 | 303.25 | 00:00:00 | | 2009-03-19 | 6,411,700 | 314.50 | 355.50 | 310.00 | 349.75 | 00:00:00 | | 2009-03-20 | 7,414,800 | 345.00 | 370.00 | 343.00 | 368.50 | 00:00:00 | | 2009-03-23 | 4,305,800 | 375.00 | 409.25 | 375.00 | 402.25 | 00:00:00 | | 2009-03-24 | 7,062,000 | 406.75 | 415.00 | 369.00 | 375.75 | 00:00:00 | | 2009-03-25 | 5,370,800 | 369.25 | 380.50 | 347.00 | 363.25 | 00:00:00 | | 2009-03-26 | 4,605,000 | 370.00 | 404.50 | 370.00 | 397.00 | 00:00:00 | | 2009-03-27 | 4,665,200 | 394.00 | 405.25 | 363.50 | 378.75 | 00:00:00 | | 2009-03-30 | 7,607,700 | 371.00 | 371.00 | 325.50 | 332.50 | 00:00:00 | | 2009-03-31 | 5,089,800 | 336.50 | 376.50 | 336.50 | 371.00 | 00:00:00 | | 2009-04-01 | 4,995,500 | 363.75 | 402.75 | 351.25 | 391.50 | 00:00:00 | | 2009-04-02 | 7,599,300 | 414.75 | 465.00 | 410.25 | 459.50 | 00:00:00 | | 2009-04-03 | 5,187,700 | 453.75 | 469.25 | 440.00 | 452.00 | 00:00:00 | | 2009-04-06 | 6,501,600 | 459.75 | 480.00 | 430.75 | 438.00 | 00:00:00 | | 2009-04-07 | 4,936,000 | 440.00 | 454.50 | 406.50 | 421.25 | 00:00:00 | | 2009-04-08 | 5,514,300 | 412.00 | 439.00 | 403.75 | 426.25 | 00:00:00 | | 2009-04-09 | 3,788,400 | 440.00 | 473.75 | 433.00 | 466.00 | 00:00:00 | | 2009-04-14 | 6,162,300 | 475.25 | 522.50 | 466.00 | 513.50 | 00:00:00 | | 2009-04-15 | 4,472,700 | 506.50 | 517.00 | 478.00 | 487.25 | 00:00:00 | | 2009-04-16 | 5,419,900 | 495.25 | 521.50 | 493.75 | 517.50 | 00:00:00 | | 2009-04-17 | 4,448,700 | 518.00 | 530.00 | 505.50 | 514.50 | 00:00:00 | | 2009-04-20 | 934,500 | 520.00 | 521.50 | 455.00 | 464.50 | 00:00:00 | | 2009-04-21 | 521,000 | 455.25 | 482.25 | 444.25 | 466.75 | 00:00:00 | | 2009-04-22 | 3,370,600 | 463.50 | 484.75 | 454.50 | 481.25 | 00:00:00 | | 2009-04-23 | 231,400 | 474.75 | 496.25 | 464.00 | 476.50 | 00:00:00 | | 2009-04-24 | 507,400 | 495.50 | 518.00 | 490.50 | 515.50 | 00:00:00 | | 2009-04-27 | 381,500 | 507.00 | 510.50 | 487.25 | 504.50 | 00:00:00 | | 2009-04-28 | 326,500 | 498.50 | 498.50 | 466.25 | 482.50 | 00:00:00 | | 2009-04-29 | 378,300 | 483.50 | 514.00 | 483.50 | 511.00 | 00:00:00 | | 2009-04-30 | 584,900 | 523.50 | 548.00 | 523.50 | 535.00 | 00:00:00 | | 2009-05-01 | 870,600 | 537.50 | 590.00 | 529.00 | 590.00 | 00:00:00 | | 2009-05-05 | 587,800 | 630.00 | 699.50 | 625.50 | 646.50 | 00:00:00 | | 2009-05-06 | 885,300 | 641.00 | 688.00 | 632.00 | 663.50 | 00:00:00 | | 2009-05-07 | 841,600 | 677.50 | 741.00 | 670.00 | 716.50 | 00:00:00 | | 2009-05-08 | 1,020,400 | 718.50 | 772.50 | 710.50 | 767.50 | 00:00:00 | | 2009-05-11 | 1,056,300 | 786.50 | 786.50 | 648.50 | 663.00 | 00:00:00 | | 2009-05-12 | 476,600 | 651.50 | 680.00 | 638.00 | 666.50 | 00:00:00 | | 2009-05-13 | 262,400 | 662.00 | 674.50 | 590.00 | 595.00 | 00:00:00 | | 2009-05-14 | 389,400 | 598.00 | 630.00 | 574.50 | 626.50 | 00:00:00 | | 2009-05-15 | 491,000 | 635.00 | 656.00 | 610.50 | 633.50 | 00:00:00 | | 2009-05-18 | 891,400 | 620.50 | 675.50 | 594.00 | 669.00 | 00:00:00 | | 2009-05-19 | 402,600 | 685.50 | 707.00 | 670.00 | 679.50 | 00:00:00 | | 2009-05-20 | 143,300 | 679.50 | 720.50 | 671.50 | 711.50 | 00:00:00 | | 2009-05-21 | 287,100 | 689.00 | 694.50 | 641.00 | 643.50 | 00:00:00 | | 2009-05-22 | 463,300 | 679.50 | 700.00 | 661.00 | 682.50 | 00:00:00 | | 2009-05-26 | 681,700 | 681.00 | 697.50 | 634.00 | 673.50 | 00:00:00 | | 2009-05-27 | 228,000 | 689.50 | 705.50 | 664.50 | 675.00 | 00:00:00 | | 2009-05-28 | 612,900 | 658.50 | 678.00 | 642.50 | 667.00 | 00:00:00 | | 2009-05-29 | 1,409,700 | 686.50 | 706.50 | 675.50 | 690.50 | 00:00:00 | | 2009-06-01 | 633,900 | 712.50 | 740.00 | 711.50 | 731.00 | 00:00:00 | | 2009-06-02 | 984,300 | 719.50 | 750.00 | 697.00 | 730.50 | 00:00:00 | | 2009-06-03 | 817,900 | 737.00 | 744.00 | 687.00 | 699.00 | 00:00:00 | | 2009-06-04 | 672,300 | 695.50 | 715.00 | 651.50 | 662.00 | 00:00:00 | | 2009-06-05 | 1,440,400 | 681.00 | 732.50 | 680.50 | 699.00 | 00:00:00 | | 2009-06-08 | 231,700 | 695.50 | 695.50 | 669.00 | 686.50 | 00:00:00 | | 2009-06-09 | 337,900 | 690.00 | 706.50 | 681.50 | 695.00 | 00:00:00 | | 2009-06-10 | 2,534,000 | 720.00 | 755.50 | 718.50 | 739.50 | 00:00:00 | | 2009-06-11 | 316,300 | 742.00 | 766.00 | 726.50 | 759.00 | 00:00:00 | | 2009-06-12 | 358,500 | 754.50 | 765.00 | 726.00 | 737.00 | 00:00:00 | | 2009-06-15 | 655,700 | 730.00 | 730.00 | 686.00 | 686.00 | 00:00:00 | | 2009-06-16 | 413,600 | 688.00 | 697.50 | 671.50 | 682.50 | 00:00:00 | | 2009-06-17 | 441,800 | 674.50 | 686.50 | 615.50 | 628.50 | 00:00:00 | | 2009-06-18 | 450,400 | 630.00 | 653.00 | 608.00 | 620.50 | 00:00:00 | | 2009-06-19 | 2,279,000 | 621.00 | 652.50 | 621.00 | 637.50 | 00:00:00 | | 2009-06-22 | 752,200 | 641.00 | 648.50 | 586.50 | 587.00 | 00:00:00 | | 2009-06-23 | 1,188,500 | 578.00 | 607.50 | 567.50 | 596.33 | 00:00:00 | | 2009-06-24 | 685,500 | 595.50 | 635.00 | 595.50 | 630.00 | 00:00:00 | | 2009-06-25 | 371,700 | 627.00 | 639.00 | 607.50 | 624.50 | 00:00:00 | | 2009-06-26 | 294,800 | 631.50 | 657.00 | 623.00 | 633.50 | 00:00:00 | | 2009-06-29 | 251,200 | 633.00 | 646.00 | 622.00 | 642.00 | 00:00:00 | | 2009-06-30 | 481,000 | 649.00 | 664.00 | 626.50 | 630.00 | 00:00:00 | | 2009-07-01 | 390,900 | 637.00 | 671.00 | 632.00 | 662.00 | 00:00:00 | | 2009-07-02 | 358,700 | 667.50 | 677.00 | 644.50 | 646.00 | 00:00:00 | | 2009-07-03 | 588,600 | 648.50 | 655.50 | 623.00 | 630.00 | 00:00:00 | | 2009-07-06 | 512,600 | 643.00 | 643.00 | 587.00 | 591.50 | 00:00:00 | | 2009-07-07 | 622,700 | 601.00 | 632.50 | 594.50 | 602.00 | 00:00:00 | | 2009-07-08 | 409,700 | 597.50 | 606.50 | 590.00 | 592.50 | 00:00:00 | | 2009-07-09 | 433,200 | 601.00 | 621.50 | 598.00 | 607.00 | 00:00:00 | | 2009-07-10 | 525,100 | 609.00 | 611.00 | 593.50 | 594.00 | 00:00:00 | | 2009-07-13 | 535,500 | 590.50 | 603.50 | 574.50 | 591.00 | 00:00:00 | | 2009-07-14 | 601,400 | 603.50 | 647.00 | 603.50 | 640.50 | 00:00:00 | | 2009-07-15 | 570,600 | 649.50 | 681.00 | 649.50 | 678.50 | 00:00:00 | | 2009-07-16 | 698,500 | 680.00 | 688.50 | 659.50 | 674.50 | 00:00:00 | | 2009-07-17 | 872,400 | 673.00 | 698.50 | 673.00 | 685.50 | 00:00:00 | | 2009-07-20 | 372,500 | 701.50 | 749.50 | 697.00 | 737.50 | 00:00:00 | | 2009-07-21 | 364,400 | 736.00 | 763.50 | 728.50 | 756.50 | 00:00:00 | | 2009-07-22 | 653,800 | 761.00 | 761.00 | 710.50 | 740.50 | 00:00:00 | | 2009-07-23 | 843,600 | 750.50 | 815.50 | 742.50 | 785.02 | 00:00:00 | | 2009-07-24 | 475,800 | 806.50 | 837.50 | 796.00 | 810.50 | 00:00:00 | | 2009-07-27 | 442,400 | 830.00 | 846.50 | 815.50 | 846.50 | 00:00:00 | | 2009-07-28 | 720,500 | 849.00 | 887.00 | 783.00 | 789.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
