Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 5,893.35
0.00 (0.00%)
At close: Apr 30, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | - | 1 |
| Apr 29, 2026 | 6,010.00 | 6,010.00 | 5,835.00 | 5,893.35 | 5,893.35 | -1.95% | 4,457 |
| Apr 28, 2026 | 6,010.00 | 6,010.51 | 6,010.00 | 6,010.51 | 6,010.51 | -0.98% | 2,167 |
| Apr 27, 2026 | 6,251.90 | 6,251.90 | 6,010.00 | 6,070.10 | 6,070.10 | -2.88% | 6,345 |
| Apr 24, 2026 | 6,390.00 | 6,390.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.16% | 6,306 |
| Apr 23, 2026 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | - | 1 |
| Apr 22, 2026 | 6,390.00 | 6,453.90 | 6,390.00 | 6,453.90 | 6,453.90 | 1.75% | 6 |
| Apr 21, 2026 | 6,390.00 | 6,390.00 | 6,280.00 | 6,342.80 | 6,342.80 | -1.72% | 4,209 |
| Apr 20, 2026 | 6,390.00 | 6,453.90 | 6,390.00 | 6,453.90 | 6,453.90 | - | 13 |
| Apr 17, 2026 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | - | 3 |
| Apr 16, 2026 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | - | 1 |
| Apr 15, 2026 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | 6,453.90 | 0.92% | 8 |
| Apr 10, 2026 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | - | 1 |
| Apr 9, 2026 | 6,458.95 | 6,458.95 | 6,395.00 | 6,395.00 | 6,395.00 | -0.99% | 3 |
| Apr 8, 2026 | 6,458.95 | 6,458.95 | 6,458.95 | 6,458.95 | 6,458.95 | 1.00% | 5 |
| Apr 6, 2026 | 6,458.95 | 6,458.95 | 6,395.00 | 6,395.00 | 6,395.00 | - | 13 |
| Apr 3, 2026 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | - | 1 |
| Apr 2, 2026 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | -0.98% | 2 |
| Apr 1, 2026 | 6,458.00 | 6,458.00 | 6,458.00 | 6,458.00 | 6,458.00 | 0.02% | 9 |
| Mar 31, 2026 | 6,500.00 | 6,500.00 | 6,457.00 | 6,457.00 | 6,457.00 | -0.02% | 2,101 |
| Mar 30, 2026 | 6,458.00 | 6,522.58 | 6,458.00 | 6,458.00 | 6,458.00 | -0.57% | 13 |
| Mar 27, 2026 | 6,615.50 | 6,615.50 | 6,495.00 | 6,495.00 | 6,495.00 | -1.82% | 4,206 |
| Mar 26, 2026 | 6,666.00 | 6,666.00 | 6,600.00 | 6,615.49 | 6,615.49 | -0.76% | 2,122 |
| Mar 20, 2026 | 6,650.00 | 6,666.00 | 6,650.00 | 6,666.00 | 6,666.00 | 1.00% | 2,101 |
| Mar 19, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.51% | 2,101 |
| Mar 18, 2026 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | - | 3 |
| Mar 17, 2026 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | - | 1 |
| Mar 16, 2026 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | 6,634.00 | 0.59% | 37 |
| Mar 13, 2026 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | - | 43 |
| Mar 12, 2026 | 6,595.00 | 6,660.95 | 6,595.00 | 6,595.00 | 6,595.00 | -0.99% | 11 |
| Mar 11, 2026 | 6,660.95 | 6,660.95 | 6,660.95 | 6,660.95 | 6,660.95 | 1.46% | 8 |
| Mar 10, 2026 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | 6,565.00 | -0.45% | 5 |
| Mar 5, 2026 | 6,660.95 | 6,660.95 | 6,595.00 | 6,595.00 | 6,595.00 | -0.99% | 39 |
| Mar 4, 2026 | 6,660.95 | 6,660.95 | 6,660.95 | 6,660.95 | 6,660.95 | 1.00% | 41 |
| 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 |