Advanced Micro Devices, Inc. (KASE:AMD_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 553.53
-19.72 (-3.44%)
At close: Oct 15, 2026
KASE:AMD_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 465.80 | 489.00 | 452.22 | 462.99 | 462.99 | -2.51% | 1,010 |
| Aug 21, 2026 | 471.00 | 477.11 | 463.00 | 474.90 | 474.90 | 2.27% | 330 |
| Aug 20, 2026 | 472.41 | 475.86 | 461.72 | 464.36 | 464.36 | -0.62% | 761 |
| Aug 19, 2026 | 478.10 | 489.09 | 463.77 | 467.26 | 467.26 | -2.22% | 753 |
| Aug 18, 2026 | 501.02 | 501.02 | 475.72 | 477.88 | 477.88 | -6.48% | 292 |
| Aug 17, 2026 | 518.19 | 522.57 | 508.60 | 511.00 | 511.00 | 5.01% | 682 |
| Aug 14, 2026 | 483.58 | 486.64 | 483.00 | 486.64 | 486.64 | -1.09% | 99 |
| Aug 13, 2026 | 483.92 | 496.97 | 478.21 | 492.00 | 492.00 | 1.23% | 427 |
| Aug 12, 2026 | 475.00 | 490.54 | 475.00 | 486.00 | 486.00 | 4.09% | 554 |
| Aug 11, 2026 | 471.72 | 474.99 | 463.70 | 466.92 | 466.92 | -1.70% | 396 |
| Aug 10, 2026 | 486.26 | 488.70 | 471.82 | 475.00 | 475.00 | -1.35% | 561 |
| Aug 7, 2026 | 493.91 | 503.99 | 477.50 | 481.50 | 481.50 | -1.77% | 690 |
| Aug 6, 2026 | 477.00 | 495.00 | 472.00 | 490.16 | 490.16 | 0.21% | 824 |