|
 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 | | 2009-07-28 | 720,500 | 849.00 | 887.00 | 783.00 | 789.00 | 00:00:00 | | 2009-07-29 | 236,000 | 777.00 | 823.50 | 768.00 | 788.00 | 00:00:00 | | 2009-07-30 | 618,200 | 787.00 | 843.00 | 787.00 | 833.50 | 00:00:00 | | 2009-07-31 | 348,200 | 840.00 | 865.50 | 828.00 | 856.50 | 00:00:00 | | 2009-08-03 | 389,500 | 856.00 | 944.00 | 850.50 | 931.50 | 00:00:00 | | 2009-08-04 | 538,900 | 927.00 | 938.00 | 890.00 | 914.00 | 00:00:00 | | 2009-08-05 | 1,313,000 | 941.00 | 975.00 | 906.50 | 954.00 | 00:00:00 | | 2009-08-06 | 1,257,300 | 966.50 | 995.00 | 915.50 | 921.00 | 00:00:00 | | 2009-08-07 | 2,774,500 | 909.00 | 951.00 | 865.00 | 930.00 | 00:00:00 | | 2009-08-10 | 217,400 | 924.00 | 936.50 | 901.50 | 906.50 | 00:00:00 | | 2009-08-11 | 510,300 | 911.00 | 920.00 | 848.50 | 852.00 | 00:00:00 | | 2009-08-12 | 664,200 | 853.00 | 860.50 | 803.50 | 854.00 | 00:00:00 | | 2009-08-13 | 798,600 | 869.50 | 934.00 | 867.50 | 900.50 | 00:00:00 | | 2009-08-14 | 1,351,200 | 920.00 | 951.50 | 893.00 | 897.50 | 00:00:00 | | 2009-08-17 | 732,400 | 871.00 | 874.50 | 845.00 | 863.50 | 00:00:00 | | 2009-08-18 | 347,300 | 866.50 | 903.50 | 862.50 | 880.00 | 00:00:00 | | 2009-08-19 | 394,300 | 867.50 | 882.00 | 852.00 | 878.00 | 00:00:00 | | 2009-08-20 | 578,600 | 895.50 | 913.00 | 892.00 | 906.50 | 00:00:00 | | 2009-08-21 | 228,800 | 896.00 | 932.50 | 890.00 | 926.50 | 00:00:00 | | 2009-08-24 | 3,605,900 | 948.50 | 984.50 | 948.00 | 980.00 | 00:00:00 | | 2009-08-25 | 3,252,200 | 952.50 | 963.00 | 937.50 | 945.00 | 00:00:00 | | 2009-08-26 | 2,785,400 | 934.00 | 958.50 | 910.50 | 917.50 | 00:00:00 | | 2009-08-27 | 4,745,000 | 944.50 | 968.50 | 926.00 | 937.00 | 00:00:00 | | 2009-08-28 | 4,488,300 | 965.00 | 1,002.00 | 959.50 | 988.50 | 00:00:00 | | 2009-09-01 | 4,539,200 | 993.00 | 993.00 | 928.00 | 953.50 | 00:00:00 | | 2009-09-02 | 5,532,000 | 947.00 | 957.50 | 901.50 | 920.00 | 00:00:00 | | 2009-09-03 | 3,516,700 | 940.00 | 970.00 | 932.00 | 948.00 | 00:00:00 | | 2009-09-04 | 3,570,300 | 977.50 | 1,000.00 | 969.50 | 982.50 | 00:00:00 | | 2009-09-07 | 2,225,500 | 994.50 | 1,014.00 | 986.00 | 1,013.00 | 00:00:00 | | 2009-09-08 | 3,884,200 | 1,020.00 | 1,083.00 | 1,020.00 | 1,078.00 | 00:00:00 | | 2009-09-09 | 5,153,700 | 1,062.00 | 1,123.00 | 1,056.00 | 1,082.00 | 00:00:00 | | 2009-09-10 | 4,371,400 | 1,092.00 | 1,106.00 | 1,037.00 | 1,079.00 | 00:00:00 | | 2009-09-11 | 2,568,000 | 1,094.00 | 1,113.00 | 1,088.00 | 1,096.00 | 00:00:00 | | 2009-09-14 | 2,595,900 | 1,070.00 | 1,092.00 | 1,052.00 | 1,087.00 | 00:00:00 | | 2009-09-15 | 1,728,000 | 1,095.00 | 1,106.00 | 1,068.00 | 1,097.00 | 00:00:00 | | 2009-09-16 | 2,387,200 | 1,107.00 | 1,147.00 | 1,104.00 | 1,133.00 | 00:00:00 | | 2009-09-17 | 2,854,300 | 1,140.00 | 1,177.00 | 1,117.00 | 1,141.00 | 00:00:00 | | 2009-09-18 | 4,471,300 | 1,122.00 | 1,154.00 | 1,116.00 | 1,124.00 | 00:00:00 | | 2009-09-21 | 3,672,600 | 1,077.00 | 1,116.00 | 1,063.00 | 1,087.00 | 00:00:00 | | 2009-09-22 | 2,051,300 | 1,093.00 | 1,124.00 | 1,093.00 | 1,099.00 | 00:00:00 | | 2009-09-23 | 2,809,000 | 1,099.00 | 1,133.00 | 1,084.00 | 1,102.00 | 00:00:00 | | 2009-09-24 | 4,208,900 | 1,094.00 | 1,117.00 | 1,051.00 | 1,064.00 | 00:00:00 | | 2009-09-25 | 2,893,800 | 1,064.00 | 1,074.00 | 1,050.00 | 1,055.00 | 00:00:00 | | 2009-09-28 | 2,282,500 | 1,050.00 | 1,075.00 | 1,016.00 | 1,074.00 | 00:00:00 | | 2009-09-29 | 1,835,200 | 1,075.00 | 1,090.00 | 1,047.00 | 1,074.00 | 00:00:00 | | 2009-09-30 | 2,274,400 | 1,083.00 | 1,098.00 | 1,047.00 | 1,074.00 | 00:00:00 | | 2009-10-01 | 2,744,200 | 1,075.00 | 1,104.00 | 1,035.00 | 1,037.00 | 00:00:00 | | 2009-10-02 | 4,731,900 | 1,031.00 | 1,031.00 | 955.00 | 986.50 | 00:00:00 | | 2009-10-05 | 3,282,400 | 994.00 | 1,030.00 | 983.50 | 1,002.00 | 00:00:00 | | 2009-10-06 | 3,192,200 | 1,016.00 | 1,099.00 | 1,015.00 | 1,093.00 | 00:00:00 | | 2009-10-07 | 3,381,700 | 1,089.00 | 1,120.00 | 1,081.00 | 1,098.00 | 00:00:00 | | 2009-10-08 | 3,215,900 | 1,130.00 | 1,153.00 | 1,120.00 | 1,152.00 | 00:00:00 | | 2009-10-09 | 2,133,400 | 1,140.00 | 1,155.00 | 1,115.00 | 1,148.00 | 00:00:00 | | 2009-10-12 | 1,583,300 | 1,161.00 | 1,182.00 | 1,148.00 | 1,173.00 | 00:00:00 | | 2009-10-13 | 3,787,100 | 1,163.00 | 1,220.00 | 1,154.00 | 1,163.00 | 00:00:00 | | 2009-10-14 | 5,224,500 | 1,224.00 | 1,295.00 | 1,216.00 | 1,289.00 | 00:00:00 | | 2009-10-15 | 3,628,000 | 1,296.00 | 1,311.00 | 1,263.00 | 1,295.00 | 00:00:00 | | 2009-10-16 | 3,613,000 | 1,310.00 | 1,320.00 | 1,236.00 | 1,258.00 | 00:00:00 | | 2009-10-19 | 1,797,300 | 1,272.00 | 1,306.00 | 1,268.00 | 1,301.00 | 00:00:00 | | 2009-10-20 | 2,868,300 | 1,323.00 | 1,332.00 | 1,284.00 | 1,288.00 | 00:00:00 | | 2009-10-21 | 3,140,100 | 1,301.00 | 1,301.00 | 1,233.00 | 1,283.00 | 00:00:00 | | 2009-10-22 | 2,144,300 | 1,255.00 | 1,269.00 | 1,234.00 | 1,252.00 | 00:00:00 | | 2009-10-23 | 3,218,900 | 1,278.00 | 1,317.00 | 1,277.00 | 1,294.00 | 00:00:00 | | 2009-10-26 | 2,631,000 | 1,291.00 | 1,314.00 | 1,247.00 | 1,262.00 | 00:00:00 | | 2009-10-27 | 2,678,700 | 1,263.00 | 1,277.00 | 1,222.00 | 1,224.00 | 00:00:00 | | 2009-10-28 | 5,634,500 | 1,217.00 | 1,217.00 | 1,111.00 | 1,113.00 | 00:00:00 | | 2009-10-29 | 6,742,000 | 1,097.00 | 1,198.00 | 1,057.00 | 1,186.00 | 00:00:00 | | 2009-10-30 | 4,401,100 | 1,207.00 | 1,215.00 | 1,082.00 | 1,089.00 | 00:00:00 | | 2009-11-02 | 4,401,800 | 1,088.00 | 1,162.00 | 1,079.00 | 1,131.25 | 00:00:00 | | 2009-11-03 | 3,606,900 | 1,115.00 | 1,130.00 | 1,070.00 | 1,099.00 | 00:00:00 | | 2009-11-04 | 3,164,200 | 1,151.00 | 1,204.00 | 1,138.00 | 1,197.00 | 00:00:00 | | 2009-11-05 | 3,379,800 | 1,178.00 | 1,217.00 | 1,145.00 | 1,207.00 | 00:00:00 | | 2009-11-06 | 2,502,700 | 1,220.00 | 1,229.00 | 1,171.00 | 1,221.00 | 00:00:00 | | 2009-11-09 | 2,467,200 | 1,234.00 | 1,296.00 | 1,234.00 | 1,286.00 | 00:00:00 | | 2009-11-10 | 3,532,100 | 1,272.00 | 1,292.00 | 1,232.00 | 1,252.00 | 00:00:00 | | 2009-11-11 | 4,292,300 | 1,277.00 | 1,317.00 | 1,264.00 | 1,290.00 | 00:00:00 | | 2009-11-13 | 3,913,900 | 1,231.00 | 1,265.00 | 1,231.00 | 1,258.00 | 00:00:00 | | 2009-11-16 | 2,446,600 | 1,294.00 | 1,306.00 | 1,276.00 | 1,300.00 | 00:00:00 | | 2009-11-17 | 2,940,900 | 1,294.00 | 1,304.00 | 1,267.00 | 1,300.00 | 00:00:00 | | 2009-11-18 | 3,651,900 | 1,300.00 | 1,338.00 | 1,300.00 | 1,327.00 | 00:00:00 | | 2009-11-19 | 3,351,200 | 1,327.00 | 1,327.00 | 1,265.00 | 1,273.00 | 00:00:00 | | 2009-11-20 | 2,290,700 | 1,276.00 | 1,306.00 | 1,253.00 | 1,266.00 | 00:00:00 | | 2009-11-23 | 2,391,400 | 1,300.00 | 1,336.00 | 1,295.00 | 1,320.00 | 00:00:00 | | 2009-11-24 | 1,981,600 | 1,288.00 | 1,324.00 | 1,277.00 | 1,281.00 | 00:00:00 | | 2009-11-25 | 2,315,300 | 1,305.00 | 1,319.00 | 1,281.00 | 1,296.00 | 00:00:00 | | 2009-11-26 | 3,572,100 | 1,268.00 | 1,270.00 | 1,203.00 | 1,213.00 | 00:00:00 | | 2009-11-27 | 3,716,500 | 1,174.00 | 1,248.00 | 1,141.00 | 1,237.00 | 00:00:00 | | 2009-11-30 | 1,760,200 | 1,252.00 | 1,261.00 | 1,213.00 | 1,233.00 | 00:00:00 | | 2009-12-01 | 2,747,200 | 1,254.00 | 1,284.00 | 1,243.00 | 1,280.00 | 00:00:00 | | 2009-12-02 | 2,730,300 | 1,298.00 | 1,319.00 | 1,282.00 | 1,309.00 | 00:00:00 | | 2009-12-04 | 3,202,300 | 1,263.00 | 1,345.00 | 1,263.00 | 1,273.00 | 00:00:00 | | 2009-12-07 | 2,176,200 | 1,280.00 | 1,283.00 | 1,250.00 | 1,279.00 | 00:00:00 | | 2009-12-09 | 2,910,900 | 1,249.00 | 1,254.00 | 1,198.00 | 1,224.00 | 00:00:00 | | 2009-12-11 | 1,817,300 | 1,230.00 | 1,283.00 | 1,230.00 | 1,253.00 | 00:00:00 | | 2009-12-14 | 742,800 | 1,270.00 | 1,283.00 | 1,261.00 | 1,268.00 | 00:00:00 | | 2009-12-15 | 1,434,800 | 1,274.00 | 1,287.00 | 1,236.00 | 1,255.00 | 00:00:00 | | 2009-12-16 | 1,474,400 | 1,249.00 | 1,298.00 | 1,249.00 | 1,292.00 | 00:00:00 | | 2009-12-17 | 1,502,600 | 1,272.00 | 1,283.00 | 1,245.00 | 1,245.00 | 00:00:00 | | 2009-12-18 | 2,695,300 | 1,238.00 | 1,288.00 | 1,238.00 | 1,250.00 | 00:00:00 | | 2009-12-21 | 1,239,100 | 1,248.00 | 1,278.00 | 1,248.00 | 1,261.00 | 00:00:00 | | 2009-12-22 | 915,900 | 1,267.00 | 1,279.00 | 1,246.00 | 1,246.00 | 00:00:00 | | 2009-12-23 | 1,532,400 | 1,253.00 | 1,293.00 | 1,248.00 | 1,272.00 | 00:00:00 | | 2009-12-24 | 233,000 | 1,269.00 | 1,293.00 | 1,268.00 | 1,288.00 | 00:00:00 | | 2009-12-29 | 1,318,000 | 1,299.00 | 1,322.00 | 1,292.00 | 1,310.00 | 00:00:00 | | 2009-12-30 | 1,278,000 | 1,303.00 | 1,323.00 | 1,291.00 | 1,315.00 | 00:00:00 | | 2009-12-31 | 274,600 | 1,315.00 | 1,331.00 | 1,315.00 | 1,328.00 | 00:00:00 | | 2010-01-04 | 1,753,500 | 1,326.00 | 1,379.00 | 1,324.00 | 1,379.00 | 00:00:00 | | 2010-01-05 | 2,173,800 | 1,375.00 | 1,404.00 | 1,366.00 | 1,397.00 | 00:00:00 | | 2010-01-06 | 1,644,200 | 1,404.00 | 1,445.00 | 1,387.00 | 1,436.00 | 00:00:00 | | 2010-01-07 | 2,616,500 | 1,428.00 | 1,481.00 | 1,409.00 | 1,463.00 | 00:00:00 | | 2010-01-08 | 2,461,800 | 1,465.00 | 1,511.00 | 1,465.00 | 1,499.00 | 00:00:00 | | 2010-01-11 | 2,286,900 | 1,516.00 | 1,558.00 | 1,484.00 | 1,492.00 | 00:00:00 | | 2010-01-12 | 3,047,500 | 1,483.00 | 1,490.00 | 1,422.00 | 1,435.00 | 00:00:00 | | 2010-01-13 | 2,146,900 | 1,421.00 | 1,450.00 | 1,408.00 | 1,426.00 | 00:00:00 | | 2010-01-14 | 2,140,000 | 1,443.00 | 1,478.00 | 1,440.00 | 1,450.00 | 00:00:00 | | 2010-01-15 | 2,524,800 | 1,450.00 | 1,475.00 | 1,401.00 | 1,410.00 | 00:00:00 | | 2010-01-18 | 1,428,800 | 1,420.00 | 1,452.00 | 1,416.00 | 1,445.00 | 00:00:00 | | 2010-01-19 | 1,557,200 | 1,447.00 | 1,454.00 | 1,402.00 | 1,441.00 | 00:00:00 | | 2010-01-20 | 3,259,400 | 1,424.00 | 1,437.00 | 1,349.00 | 1,362.00 | 00:00:00 | | 2010-01-21 | 4,582,700 | 1,389.00 | 1,399.00 | 1,279.00 | 1,280.00 | 00:00:00 | | 2010-01-22 | 3,609,100 | 1,277.00 | 1,300.00 | 1,235.00 | 1,294.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
