Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 6,595.00
-65.95 (-0.99%)
At close: Mar 3, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6,660.95 | 6,660.95 | 6,595.00 | 6,595.00 | 6,595.00 | -0.99% | 4 |
| Mar 2, 2026 | 6,660.95 | 6,660.95 | 6,595.00 | 6,660.95 | 6,660.95 | 0.46% | 10 |
| Feb 27, 2026 | 6,565.00 | 6,630.65 | 6,565.00 | 6,630.65 | 6,630.65 | - | 5 |
| Feb 26, 2026 | 6,630.65 | 6,630.65 | 6,630.65 | 6,630.65 | 6,630.65 | 0.01% | 16 |
| Feb 25, 2026 | 6,630.15 | 6,630.15 | 6,580.15 | 6,630.15 | 6,630.15 | 1.77% | 183 |
| Feb 24, 2026 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | - | 2 |
| Feb 23, 2026 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | - | 1 |
| Feb 20, 2026 | 6,580.15 | 6,580.15 | 6,515.00 | 6,515.00 | 6,515.00 | - | 6 |
| Feb 19, 2026 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | -0.99% | 2 |
| Feb 18, 2026 | 6,515.00 | 6,580.15 | 6,515.00 | 6,580.15 | 6,580.15 | - | 8 |
| Feb 17, 2026 | 6,515.00 | 6,580.15 | 6,515.00 | 6,580.15 | 6,580.15 | 1.31% | 22 |
| Feb 13, 2026 | 6,495.00 | 6,559.95 | 6,495.00 | 6,495.00 | 6,495.00 | -0.08% | 12 |
| Feb 12, 2026 | 6,495.00 | 6,559.95 | 6,495.00 | 6,500.00 | 6,500.00 | -0.45% | 23 |
| Feb 11, 2026 | 6,465.00 | 6,529.65 | 6,465.00 | 6,529.65 | 6,529.65 | - | 2 |
| Feb 10, 2026 | 6,529.65 | 6,529.65 | 6,529.65 | 6,529.65 | 6,529.65 | - | 4 |
| Feb 9, 2026 | 6,465.00 | 6,529.65 | 6,465.00 | 6,529.65 | 6,529.65 | 1.00% | 7 |
| Feb 6, 2026 | 6,529.65 | 6,529.65 | 6,465.00 | 6,465.00 | 6,465.00 | 2.46% | 20 |
| Feb 4, 2026 | 6,373.10 | 6,373.10 | 6,310.00 | 6,310.00 | 6,310.00 | -0.94% | 4 |
| Feb 3, 2026 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.05% | 50 |
| Feb 2, 2026 | 6,373.10 | 6,373.10 | 6,373.10 | 6,373.10 | 6,373.10 | - | 8 |
| Jan 30, 2026 | 6,373.10 | 6,373.10 | 6,373.10 | 6,373.10 | 6,373.10 | 1.00% | 7 |
| Jan 29, 2026 | 6,332.70 | 6,373.10 | 6,310.00 | 6,310.00 | 6,310.00 | -0.36% | 63 |
| Jan 28, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 118 |
| Jan 27, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | - | 3 |
| Jan 26, 2026 | 6,332.70 | 6,383.20 | 6,332.70 | 6,332.70 | 6,332.70 | - | 2,109 |
| Jan 23, 2026 | 6,270.00 | 6,332.70 | 6,270.00 | 6,332.70 | 6,332.70 | 1.00% | 20 |
| 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 |