Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 6,792.00
+74.00 (1.10%)
At close: Sep 28, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,710.01 | 7,504.90 | 6,710.01 | 6,718.00 | 6,718.00 | -9.83% | 28 |
| Sep 24, 2026 | 7,503.00 | 7,503.00 | 6,700.00 | 7,450.00 | 7,450.00 | 6.43% | 24 |
| Sep 23, 2026 | 7,499.00 | 7,499.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.73% | 7 |
| Sep 22, 2026 | 7,506.00 | 7,506.00 | 7,503.00 | 7,505.00 | 7,505.00 | - | 39 |
| Sep 21, 2026 | 7,900.00 | 8,134.99 | 7,501.00 | 7,505.00 | 7,505.00 | -6.07% | 9 |
| Sep 18, 2026 | 8,135.00 | 8,135.00 | 7,700.00 | 7,989.99 | 7,989.99 | -0.75% | 36 |
| Sep 17, 2026 | 7,110.00 | 8,185.00 | 7,110.00 | 8,050.00 | 8,050.00 | 13.22% | 46 |
| Sep 16, 2026 | 8,050.00 | 8,190.00 | 6,710.00 | 7,110.00 | 7,110.00 | -11.68% | 24 |
| Sep 15, 2026 | 6,915.00 | 8,095.00 | 6,915.00 | 8,050.00 | 8,050.00 | 21.97% | 62 |
| Sep 14, 2026 | 8,132.00 | 8,132.00 | 6,500.00 | 6,600.00 | 6,600.00 | -18.84% | 15 |
| Sep 11, 2026 | 8,135.00 | 8,135.00 | 8,100.00 | 8,132.00 | 8,132.00 | -0.04% | 41 |
| Sep 10, 2026 | 7,601.00 | 8,140.00 | 7,601.00 | 8,135.00 | 8,135.00 | 7.04% | 28 |
| Sep 9, 2026 | 8,203.00 | 8,203.00 | 5,630.00 | 7,600.00 | 7,600.00 | -7.35% | 167 |
| Sep 8, 2026 | 8,203.00 | 8,203.00 | 7,610.00 | 8,203.00 | 8,203.00 | 5.44% | 122 |
| Sep 7, 2026 | 7,320.00 | 7,949.00 | 6,656.00 | 7,780.00 | 7,780.00 | 18.78% | 62 |
| Sep 4, 2026 | 7,000.00 | 7,000.00 | 5,773.00 | 6,550.00 | 6,550.00 | 17.47% | 48 |
| Sep 3, 2026 | 6,230.00 | 6,230.00 | 5,576.00 | 5,576.00 | 5,576.00 | -10.64% | 5 |
| Sep 2, 2026 | 6,249.00 | 6,250.00 | 6,239.99 | 6,239.99 | 6,239.99 | -0.14% | 15 |
| Sep 1, 2026 | 5,135.02 | 6,248.99 | 5,135.02 | 6,248.99 | 6,248.99 | - | 9 |
| Aug 31, 2026 | 6,249.00 | 6,249.00 | 6,249.00 | 6,249.00 | 6,249.00 | 0.08% | 1 |
| Aug 28, 2026 | 6,245.00 | 6,245.00 | 6,244.00 | 6,244.00 | 6,244.00 | -0.02% | 4 |
| Aug 27, 2026 | 4,792.01 | 6,245.00 | 4,792.01 | 6,245.00 | 6,245.00 | -0.08% | 11 |
| Aug 26, 2026 | 6,000.00 | 6,250.00 | 5,999.00 | 6,250.00 | 6,250.00 | 35.84% | 38 |
| Aug 25, 2026 | 4,602.00 | 5,020.00 | 4,601.00 | 4,601.00 | 4,601.00 | -0.02% | 22 |
| Aug 24, 2026 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | -16.27% | 1 |
| Aug 20, 2026 | 5,496.42 | 5,496.42 | 5,496.42 | 5,496.42 | 5,496.42 | - | 13 |
| Aug 19, 2026 | 5,496.42 | 5,496.42 | 5,496.42 | 5,496.42 | 5,496.42 | -0.98% | 4 |
| Aug 18, 2026 | 5,496.00 | 5,550.96 | 5,496.00 | 5,550.96 | 5,550.96 | - | 2,401 |
| Aug 17, 2026 | 5,550.96 | 5,550.96 | 5,496.00 | 5,550.96 | 5,550.96 | - | 6 |
| Aug 14, 2026 | 5,609.54 | 5,609.54 | 5,496.00 | 5,550.96 | 5,550.96 | -0.05% | 2,592 |
| Aug 13, 2026 | 5,554.49 | 5,554.49 | 5,554.00 | 5,554.00 | 5,554.00 | -0.03% | 57 |
| Aug 12, 2026 | 5,609.54 | 5,609.54 | 5,555.50 | 5,555.50 | 5,555.50 | -0.96% | 51 |
| Aug 11, 2026 | 5,609.54 | 5,609.54 | 5,609.54 | 5,609.54 | 5,609.54 | - | 17 |
| Aug 10, 2026 | 5,800.00 | 5,800.00 | 5,553.00 | 5,609.54 | 5,609.54 | -2.90% | 9,331 |
| Aug 7, 2026 | 5,777.23 | 5,800.00 | 5,777.23 | 5,777.23 | 5,777.23 | -0.39% | 11 |
| Aug 6, 2026 | 5,777.23 | 5,800.00 | 5,777.23 | 5,800.00 | 5,800.00 | - | 6 |
| Aug 5, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.60% | 2 |
| Aug 4, 2026 | 5,777.23 | 5,835.00 | 5,777.23 | 5,835.00 | 5,835.00 | 1.00% | 7 |
| Aug 3, 2026 | 5,777.23 | 5,777.23 | 5,777.23 | 5,777.23 | 5,777.23 | -0.99% | 17 |
| Jul 31, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 8 |
| Jul 30, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 1.00% | 3 |
| Jul 29, 2026 | 5,777.23 | 5,835.00 | 5,777.23 | 5,777.23 | 5,777.23 | - | 6 |
| Jul 28, 2026 | 5,835.00 | 5,835.00 | 5,777.23 | 5,777.23 | 5,777.23 | - | 17 |
| Jul 27, 2026 | 5,777.23 | 5,835.00 | 5,777.23 | 5,777.23 | 5,777.23 | -0.99% | 24 |
| Jul 24, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 1.00% | 11 |
| Jul 23, 2026 | 5,835.00 | 5,835.00 | 5,777.23 | 5,777.23 | 5,777.23 | - | 12 |
| Jul 22, 2026 | 5,777.23 | 5,777.23 | 5,777.23 | 5,777.23 | 5,777.23 | -0.91% | 7 |
| Jul 21, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | - | 9 |
| Jul 20, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.09% | 1 |
| Jul 17, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 1 |