Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 6,270.00
-62.70 (-0.99%)
At close: Jan 21, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 2 |
| Jan 20, 2026 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 3 |
| Jan 19, 2026 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 4 |
| Jan 16, 2026 | 6,331.00 | 6,332.70 | 6,331.00 | 6,332.70 | 6,332.70 | 0.97% | 2 |
| Jan 15, 2026 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | -0.96% | 1 |
| Jan 13, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 0.04% | 9 |
| Jan 12, 2026 | 6,332.70 | 6,332.70 | 6,330.00 | 6,330.00 | 6,330.00 | 0.88% | 14 |
| Jan 9, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,275.00 | 6,275.00 | -0.91% | 7 |
| Jan 8, 2026 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 8 |
| Jan 6, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 12 |
| Jan 5, 2026 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 1 |
| Dec 31, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 6 |
| Dec 30, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 0.84% | 4 |
| Dec 29, 2025 | 6,332.70 | 6,332.70 | 6,280.00 | 6,280.00 | 6,280.00 | 0.16% | 3 |
| Dec 26, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 1 |
| Dec 25, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | - | 5 |
| Dec 24, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 12 |
| Dec 23, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 13 |
| Dec 22, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 46 |
| Dec 19, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 5 |
| Dec 18, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 12 |
| Dec 17, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 2 |
| Dec 12, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 1 |
| Dec 11, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 1 |
| Dec 10, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | - | 2 |
| Dec 9, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 1 |
| Dec 8, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 16 |
| Dec 5, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 3 |
| Dec 4, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 2 |
| Dec 3, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 11 |
| Dec 2, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 3 |
| Dec 1, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 2 |
| Nov 28, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 2 |
| Nov 26, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 2 |
| Nov 24, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 3 |
| Nov 21, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 4 |
| Nov 19, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 32 |
| Nov 18, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | - | 4 |
| Nov 17, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.98% | 7 |
| Nov 14, 2025 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | -0.01% | 6 |
| Nov 13, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 11 |
| Nov 12, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 3 |
| Nov 11, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 10 |
| Nov 10, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 3 |
| Nov 7, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 10 |
| Nov 6, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 9 |
| Nov 5, 2025 | 6,332.70 | 6,332.70 | 6,320.00 | 6,332.70 | 6,332.70 | 0.04% | 4 |
| Nov 4, 2025 | 6,280.00 | 6,330.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.96% | 3 |
| Oct 31, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 3 |
| Oct 30, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 1 |