Advanced Micro Devices, Inc. (KASE:AMD_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 426.40
-57.60 (-11.90%)
At close: Nov 5, 2026
KASE:AMD_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 475.41 | 483.13 | 406.19 | 426.40 | 426.40 | -11.90% | 1,198 |
| Nov 4, 2026 | 517.99 | 523.00 | 473.00 | 484.00 | 484.00 | -1.25% | 997 |
| Nov 3, 2026 | 470.82 | 494.54 | 468.61 | 490.12 | 490.12 | 0.29% | 478 |
| Nov 2, 2026 | 516.66 | 516.66 | 488.71 | 488.71 | 488.71 | -3.99% | 358 |
| Oct 30, 2026 | 533.00 | 533.00 | 502.89 | 509.00 | 509.00 | -10.54% | 560 |
| Oct 29, 2026 | 560.00 | 573.50 | 557.00 | 569.00 | 569.00 | -1.89% | 376 |
| Oct 28, 2026 | 569.05 | 579.99 | 563.00 | 579.99 | 579.99 | 3.81% | 213 |
| Oct 27, 2026 | 525.62 | 560.80 | 524.86 | 558.73 | 558.73 | 7.64% | 263 |
| Oct 23, 2026 | 516.00 | 522.00 | 509.25 | 519.07 | 519.07 | -2.06% | 340 |
| Oct 22, 2026 | 535.00 | 535.16 | 512.00 | 530.00 | 530.00 | -3.55% | 297 |
| Oct 21, 2026 | 550.40 | 551.00 | 540.00 | 549.50 | 549.50 | 1.60% | 351 |
| Oct 20, 2026 | 535.28 | 547.45 | 526.43 | 540.85 | 540.85 | -1.21% | 725 |
| Oct 19, 2026 | 543.55 | 570.00 | 541.83 | 547.50 | 547.50 | 0.60% | 415 |
| Oct 16, 2026 | 560.46 | 562.12 | 540.00 | 544.21 | 544.21 | -1.68% | 385 |
| Oct 15, 2026 | 564.51 | 564.51 | 549.71 | 553.53 | 553.53 | -3.44% | 131 |
| Oct 14, 2026 | 604.64 | 606.83 | 572.82 | 573.25 | 573.25 | -4.50% | 297 |
| Oct 13, 2026 | 586.64 | 600.29 | 575.00 | 600.29 | 600.29 | -1.63% | 346 |
| Oct 9, 2026 | 630.00 | 633.69 | 609.00 | 610.26 | 610.26 | -3.70% | 188 |
| Oct 8, 2026 | 642.22 | 642.75 | 632.20 | 633.69 | 633.69 | -1.32% | 219 |
| Oct 7, 2026 | 653.37 | 653.37 | 628.02 | 642.16 | 642.16 | -2.04% | 638 |
| Oct 6, 2026 | 632.68 | 657.47 | 630.00 | 655.53 | 655.53 | 3.81% | 711 |
| Oct 5, 2026 | 635.00 | 635.00 | 627.67 | 631.48 | 631.48 | -0.49% | 460 |
| Oct 2, 2026 | 634.62 | 644.83 | 617.73 | 634.62 | 634.62 | 3.70% | 510 |
| Oct 1, 2026 | 628.49 | 631.50 | 605.00 | 612.00 | 612.00 | 1.52% | 319 |
| Sep 30, 2026 | 609.70 | 613.22 | 602.00 | 602.83 | 602.83 | -1.59% | 443 |
| Sep 29, 2026 | 610.96 | 623.66 | 610.01 | 612.55 | 612.55 | 0.70% | 324 |
| Sep 28, 2026 | 611.91 | 628.21 | 597.88 | 608.30 | 608.30 | -3.54% | 419 |
| Sep 25, 2026 | 642.83 | 644.67 | 625.50 | 630.63 | 630.63 | 0.70% | 219 |
| Sep 24, 2026 | 626.27 | 626.27 | 598.21 | 626.27 | 626.27 | 2.10% | 387 |
| Sep 23, 2026 | 618.31 | 623.50 | 607.85 | 613.36 | 613.36 | -0.39% | 401 |
| Sep 22, 2026 | 609.25 | 620.00 | 603.28 | 615.74 | 615.74 | 1.27% | 341 |
| Sep 21, 2026 | 567.44 | 609.00 | 567.44 | 608.00 | 608.00 | 14.71% | 821 |
| Sep 18, 2026 | 552.45 | 554.00 | 530.01 | 530.01 | 530.01 | -3.28% | 431 |
| Sep 17, 2026 | 519.00 | 548.97 | 518.73 | 548.00 | 548.00 | 4.98% | 510 |
| Sep 16, 2026 | 507.22 | 526.00 | 507.22 | 522.00 | 522.00 | 3.80% | 488 |
| Sep 15, 2026 | 493.37 | 512.98 | 489.04 | 502.90 | 502.90 | 1.92% | 579 |
| Sep 14, 2026 | 499.06 | 499.06 | 480.01 | 493.42 | 493.42 | -3.90% | 565 |
| Sep 11, 2026 | 504.73 | 520.00 | 502.00 | 513.46 | 513.46 | 2.05% | 669 |
| Sep 10, 2026 | 519.23 | 519.23 | 503.14 | 503.14 | 503.14 | -3.50% | 520 |
| Sep 9, 2026 | 507.32 | 524.25 | 496.71 | 521.40 | 521.40 | 2.94% | 957 |
| Sep 8, 2026 | 482.00 | 509.07 | 482.00 | 506.51 | 506.51 | 6.64% | 1,040 |
| Sep 4, 2026 | 461.42 | 475.00 | 457.01 | 474.99 | 474.99 | 3.43% | 737 |
| Sep 3, 2026 | 458.37 | 462.95 | 443.00 | 459.24 | 459.24 | 0.27% | 892 |
| Sep 2, 2026 | 456.50 | 461.95 | 454.00 | 458.01 | 458.01 | 0.25% | 253 |
| Sep 1, 2026 | 469.98 | 472.66 | 453.00 | 456.87 | 456.87 | -2.41% | 422 |
| Aug 31, 2026 | 470.59 | 473.45 | 464.05 | 468.17 | 468.17 | -0.05% | 221 |
| Aug 28, 2026 | 474.99 | 478.22 | 466.06 | 468.40 | 468.40 | -1.01% | 429 |
| Aug 27, 2026 | 483.80 | 490.06 | 471.58 | 473.19 | 473.19 | -1.62% | 609 |
| Aug 26, 2026 | 477.84 | 489.35 | 473.23 | 480.96 | 480.96 | 0.62% | 559 |
| Aug 25, 2026 | 461.92 | 480.00 | 461.92 | 478.00 | 478.00 | 3.24% | 418 |