Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 6,332.70
+62.70 (1.00%)
At close: Oct 24, 2025
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 11 |
| Oct 24, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 2 |
| Oct 23, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 7 |
| Oct 22, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 5 |
| Oct 20, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 1 |
| Oct 17, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 8 |
| Oct 16, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 6 |
| Oct 15, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 2 |
| Oct 14, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 16 |
| Oct 13, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 7 |
| Oct 10, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 15 |
| Oct 9, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 6 |
| Oct 8, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 2 |
| Oct 7, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 3 |
| Oct 6, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 15 |
| Oct 3, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 14 |
| Oct 2, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 2 |
| Oct 1, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 15 |
| Sep 30, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 1.00% | 2 |
| Sep 29, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 4 |
| Sep 26, 2025 | 6,332.70 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 10 |
| Sep 25, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | - | 31 |
| Sep 23, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | - | 1 |
| Sep 22, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,270.00 | 6,270.00 | -0.99% | 3 |
| Sep 19, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 2 |
| Sep 18, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 19 |
| Sep 17, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 9 |
| Sep 16, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 10 |
| Sep 15, 2025 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 2 |
| Sep 12, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | - | 1 |
| Sep 11, 2025 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 6,332.70 | 0.03% | 2 |
| Sep 10, 2025 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | 0.09% | 3 |
| Sep 9, 2025 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 0.88% | 1 |
| Sep 5, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.02% | 12 |
| Sep 4, 2025 | 6,332.70 | 6,332.70 | 6,271.00 | 6,271.00 | 6,271.00 | -0.95% | 19 |
| Sep 3, 2025 | 6,271.00 | 6,332.70 | 6,271.00 | 6,331.00 | 6,331.00 | -0.03% | 5 |
| Sep 2, 2025 | 6,332.70 | 6,332.70 | 6,271.00 | 6,332.70 | 6,332.70 | 0.56% | 7 |
| Aug 29, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | - | 3 |
| Aug 28, 2025 | 6,295.00 | 6,297.35 | 6,295.00 | 6,297.35 | 6,297.35 | 0.04% | 2 |
| Aug 27, 2025 | 6,297.35 | 6,297.35 | 6,237.00 | 6,295.00 | 6,295.00 | -0.47% | 5 |
| Aug 26, 2025 | 6,297.35 | 6,325.00 | 6,267.00 | 6,325.00 | 6,325.00 | 0.48% | 1,901 |
| Aug 22, 2025 | 6,297.35 | 6,297.35 | 6,295.00 | 6,295.00 | 6,295.00 | 0.96% | 2 |
| Aug 21, 2025 | 6,295.00 | 6,297.35 | 6,235.00 | 6,235.00 | 6,235.00 | -0.98% | 22 |
| Aug 20, 2025 | 6,235.00 | 6,297.35 | 6,235.00 | 6,297.00 | 6,297.00 | -0.01% | 14 |
| Aug 19, 2025 | 6,235.00 | 6,297.35 | 6,235.00 | 6,297.35 | 6,297.35 | - | 2 |
| Aug 18, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 1.00% | 4 |
| Aug 15, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | -0.99% | 2 |
| Aug 14, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 1.00% | 10 |
| Aug 12, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | - | 1 |
| Aug 11, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | - | 1 |