Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan · Delayed Price · Currency is KZT 5,550.96
-3.04 (-0.05%)
At close: Aug 14, 2026
KASE:AKZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5,777.23 | 5,835.00 | 5,777.23 | 5,835.00 | 5,835.00 | - | 13 |
| Jul 15, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 1 |
| Jul 14, 2026 | 5,835.00 | 5,835.00 | 5,777.23 | 5,835.00 | 5,835.00 | 1.00% | 5 |
| Jul 10, 2026 | 5,785.00 | 5,785.00 | 5,777.23 | 5,777.23 | 5,777.23 | -0.99% | 3 |
| Jul 9, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 21 |
| Jul 8, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 1 |
| Jul 7, 2026 | 5,785.01 | 5,835.00 | 5,785.01 | 5,835.00 | 5,835.00 | 0.86% | 23 |
| Jul 3, 2026 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | - | 2 |
| Jul 2, 2026 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | - | 3 |
| Jul 1, 2026 | 5,835.00 | 5,835.00 | 5,785.00 | 5,785.00 | 5,785.00 | -0.79% | 4 |
| Jun 30, 2026 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 5,831.00 | 0.86% | 2 |
| Jun 26, 2026 | 5,835.00 | 5,835.00 | 5,781.00 | 5,781.00 | 5,781.00 | -0.93% | 7 |
| Jun 25, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 12 |
| Jun 24, 2026 | 5,834.98 | 5,835.00 | 5,834.98 | 5,834.98 | 5,834.98 | - | 7 |
| Jun 23, 2026 | 5,777.23 | 5,834.98 | 5,777.23 | 5,834.98 | 5,834.98 | - | 5 |
| Jun 18, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | - | 32,286 |
| Jun 17, 2026 | 5,893.35 | 5,893.35 | 5,835.00 | 5,835.00 | 5,835.00 | -0.02% | 13 |
| Jun 15, 2026 | 5,891.00 | 5,893.35 | 5,836.00 | 5,836.00 | 5,836.00 | - | 7 |
| Jun 12, 2026 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | -0.97% | 1 |
| Jun 11, 2026 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | - | 15 |
| Jun 10, 2026 | 5,835.00 | 5,893.35 | 5,835.00 | 5,893.35 | 5,893.35 | 1.00% | 15 |
| Jun 9, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | -0.02% | 10 |
| Jun 8, 2026 | 5,836.00 | 5,836.00 | 5,835.00 | 5,836.00 | 5,836.00 | -0.97% | 9 |
| Jun 5, 2026 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | 5,893.35 | 1.00% | 3 |
| Jun 4, 2026 | 5,893.35 | 5,893.35 | 5,835.00 | 5,835.00 | 5,835.00 | - | 2 |
| Jun 3, 2026 | 5,893.35 | 5,893.35 | 5,835.00 | 5,835.00 | 5,835.00 | - | 5 |
| Jun 2, 2026 | 5,893.35 | 5,893.35 | 5,835.00 | 5,835.00 | 5,835.00 | - | 3 |
| Jun 1, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | -0.99% | 8 |
| May 29, 2026 | 5,835.00 | 5,893.35 | 5,835.00 | 5,893.35 | 5,893.35 | - | 12 |