Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 6,271.00
-60.00 (-0.95%)
At close: Sep 4, 2025
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 6,297.35 | 6,297.35 | 6,235.00 | 6,235.00 | 6,235.00 | -0.99% | 3 |
| Aug 7, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 1.00% | 1 |
| Aug 6, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | -0.99% | 2 |
| Aug 4, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 1.00% | 160 |
| Aug 1, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | - | 1 |
| Jul 31, 2025 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | - | 1 |
| Jul 30, 2025 | 6,297.35 | 6,297.35 | 6,235.00 | 6,235.00 | 6,235.00 | -0.99% | 3 |
| Jul 29, 2025 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 6,297.35 | 0.02% | 1 |
| Jul 28, 2025 | 6,235.00 | 6,296.00 | 6,235.00 | 6,296.00 | 6,296.00 | 0.06% | 3 |
| Jul 25, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 5 |
| Jul 24, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,292.30 | 6,292.30 | 1.00% | 5 |
| Jul 23, 2025 | 6,230.00 | 6,292.30 | 6,230.00 | 6,230.00 | 6,230.00 | - | 270 |
| Jul 22, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,230.00 | 6,230.00 | -0.99% | 5 |
| Jul 21, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 33 |
| Jul 18, 2025 | 6,230.00 | 6,292.30 | 6,230.00 | 6,292.30 | 6,292.30 | 0.68% | 3 |
| Jul 17, 2025 | 6,292.30 | 6,292.30 | 6,250.00 | 6,250.00 | 6,250.00 | -0.67% | 4 |
| Jul 16, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 2 |
| Jul 15, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 3 |
| Jul 14, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,292.30 | 6,292.30 | 1.00% | 3 |
| Jul 11, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,230.00 | 6,230.00 | - | 4 |
| Jul 10, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,230.00 | 6,230.00 | - | 6 |
| Jul 9, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,230.00 | 6,230.00 | -0.99% | 7 |
| Jul 8, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,292.30 | 6,292.30 | - | 3 |
| Jul 4, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 2 |
| Jul 3, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 5 |
| Jul 2, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | - | 1 |
| Jul 1, 2025 | 6,292.30 | 6,292.30 | 6,230.00 | 6,292.30 | 6,292.30 | 1.00% | 9 |
| Jun 30, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.99% | 1 |
| Jun 27, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | -0.88% | 8 |
| Jun 26, 2025 | 6,292.30 | 6,347.85 | 6,292.30 | 6,347.85 | 6,347.85 | 0.88% | 1,901 |
| Jun 25, 2025 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 6,292.30 | 1.00% | 1 |
| Jun 23, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 2 |
| Jun 19, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.99% | 1 |