Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 7,500.00
-4.99 (-0.07%)
At close: Nov 6, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,504.99 | 7,504.99 | 7,050.00 | 7,500.00 | 7,500.00 | -0.07% | 10 |
| Nov 5, 2026 | 7,390.00 | 7,504.99 | 7,390.00 | 7,504.99 | 7,504.99 | 8.77% | 11 |
| Nov 4, 2026 | 6,901.00 | 6,901.00 | 6,900.00 | 6,900.00 | 6,900.00 | -3.35% | 4 |
| Nov 3, 2026 | 7,200.00 | 7,200.00 | 7,139.00 | 7,139.00 | 7,139.00 | -0.01% | 2 |
| Nov 2, 2026 | 8,190.00 | 8,190.00 | 7,001.00 | 7,140.00 | 7,140.00 | -3.51% | 20 |
| Oct 30, 2026 | 7,500.00 | 7,500.00 | 6,700.00 | 7,400.00 | 7,400.00 | -1.33% | 28 |
| Oct 29, 2026 | 7,505.00 | 7,505.00 | 7,011.00 | 7,500.00 | 7,500.00 | - | 18 |
| Oct 28, 2026 | 7,174.92 | 7,504.99 | 6,735.01 | 7,500.00 | 7,500.00 | 4.53% | 12 |
| Oct 27, 2026 | 7,174.92 | 7,174.92 | 7,174.92 | 7,174.92 | 7,174.92 | - | 3 |
| Oct 23, 2026 | 6,968.00 | 7,174.89 | 6,735.01 | 7,174.89 | 7,174.89 | 7.09% | 43 |
| Oct 22, 2026 | 6,700.00 | 6,700.01 | 6,700.00 | 6,700.01 | 6,700.01 | -4.29% | 2 |
| Oct 21, 2026 | 6,850.00 | 7,099.99 | 6,850.00 | 7,000.00 | 7,000.00 | 2.19% | 13 |
| Oct 20, 2026 | 6,707.01 | 7,194.99 | 6,707.01 | 6,850.00 | 6,850.00 | -2.77% | 14 |
| Oct 19, 2026 | 7,349.00 | 7,349.00 | 6,935.01 | 7,045.00 | 7,045.00 | -4.15% | 9 |
| Oct 16, 2026 | 7,015.00 | 7,400.00 | 7,015.00 | 7,350.00 | 7,350.00 | 2.01% | 17 |
| Oct 15, 2026 | 7,490.00 | 7,500.00 | 7,050.00 | 7,205.00 | 7,205.00 | -2.64% | 31 |
| Oct 14, 2026 | 7,200.00 | 7,410.00 | 6,950.00 | 7,400.00 | 7,400.00 | 8.03% | 32 |
| Oct 13, 2026 | 7,300.00 | 7,300.00 | 6,710.00 | 6,850.00 | 6,850.00 | -7.16% | 8 |
| Oct 12, 2026 | 6,710.00 | 7,378.00 | 6,710.00 | 7,378.00 | 7,378.00 | 1.07% | 12 |
| Oct 9, 2026 | 7,320.00 | 7,320.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.27% | 8 |
| Oct 8, 2026 | 7,320.00 | 7,330.00 | 7,320.00 | 7,320.00 | 7,320.00 | 4.57% | 26 |
| Oct 7, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 11 |
| Oct 6, 2026 | 6,964.00 | 7,250.00 | 6,964.00 | 7,200.00 | 7,200.00 | 1.41% | 43 |
| Oct 5, 2026 | 7,505.00 | 7,505.00 | 7,011.00 | 7,100.00 | 7,100.00 | -0.73% | 17 |
| Oct 2, 2026 | 7,152.00 | 7,350.00 | 6,701.00 | 7,152.00 | 7,152.00 | -1.35% | 22 |
| Oct 1, 2026 | 7,500.00 | 7,500.00 | 7,103.00 | 7,250.00 | 7,250.00 | -3.32% | 17 |
| Sep 30, 2026 | 7,400.00 | 7,499.00 | 7,050.00 | 7,499.00 | 7,499.00 | 7.10% | 17 |
| Sep 29, 2026 | 6,853.00 | 7,499.90 | 6,853.00 | 7,002.00 | 7,002.00 | 3.09% | 18 |
| Sep 28, 2026 | 7,498.00 | 7,504.99 | 6,791.00 | 6,792.00 | 6,792.00 | 1.10% | 33 |
| 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 |