ConocoPhillips (KASE:COP_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 133.32
+8.07 (6.44%)
At close: Sep 24, 2026
KASE:COP_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 6.44% | 1 |
| Sep 23, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -7.46% | 1,419 |
| Sep 18, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 6.16% | 1 |
| Sep 17, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -6.87% | 85 |
| Sep 15, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -1.51% | 2 |
| Sep 14, 2026 | 132.00 | 139.00 | 132.00 | 139.00 | 139.00 | 2.96% | 5 |
| Sep 10, 2026 | 133.00 | 136.70 | 129.50 | 135.00 | 135.00 | - | 6 |
| Sep 8, 2026 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | -4.93% | 323 |
| Sep 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.90% | 1 |
| Sep 2, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 4.55% | 70 |
| Sep 1, 2026 | 134.78 | 134.78 | 132.00 | 132.00 | 132.00 | 10.00% | 93 |
| Aug 31, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -5.51% | 5 |
| Aug 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.01% | 150 |
| Aug 26, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 5.00% | 79 |
| Aug 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.23% | 79 |
| Aug 21, 2026 | 130.88 | 130.88 | 128.88 | 128.88 | 128.88 | -1.53% | 12 |
| Aug 20, 2026 | 121.10 | 130.88 | 121.10 | 130.88 | 130.88 | -3.76% | 5 |
| Aug 19, 2026 | 122.51 | 136.00 | 122.51 | 136.00 | 136.00 | 11.48% | 157 |
| Aug 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -9.63% | 5,489 |
| Aug 17, 2026 | 117.00 | 135.00 | 117.00 | 135.00 | 135.00 | 8.87% | 3 |
| Aug 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | 121 |
| Aug 13, 2026 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 1.20% | 97 |
| Aug 11, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 6.41% | 300 |
| Aug 10, 2026 | 126.30 | 126.30 | 117.00 | 117.00 | 117.00 | - | 156 |
| Aug 6, 2026 | 115.70 | 117.00 | 115.70 | 117.00 | 117.00 | 4.37% | 3 |
| Aug 4, 2026 | 127.96 | 127.96 | 112.10 | 112.10 | 112.10 | -4.19% | 6 |
| Aug 3, 2026 | 126.99 | 126.99 | 117.00 | 117.00 | 117.00 | -8.45% | 87 |
| Jul 30, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 9.70% | 4 |
| Jul 27, 2026 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 4.02% | 507 |
| Jul 24, 2026 | 131.70 | 131.70 | 112.00 | 112.00 | 112.00 | -5.08% | 21 |
| Jul 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 85 |
| Jul 22, 2026 | 107.50 | 120.00 | 107.50 | 120.00 | 120.00 | 3.90% | 148 |
| Jul 20, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 12.34% | 2,690 |
| Jul 16, 2026 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | -0.62% | 1 |
| Jul 15, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | -11.93% | 2 |
| Jul 13, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -1.13% | 1 |
| Jul 9, 2026 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | 13.15% | 3 |
| Jul 7, 2026 | 95.80 | 112.57 | 95.80 | 105.00 | 105.00 | -2.33% | 1,280 |
| Jun 25, 2026 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | -10.42% | 279 |
| Jun 22, 2026 | 115.00 | 120.00 | 109.27 | 120.00 | 120.00 | -2.44% | 330 |
| Jun 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 2 |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6.84% | 5 |
| Jun 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 1 |
| Jun 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.96% | 1 |
| Jun 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | 1 |
| Jun 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 2 |
| Jun 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 8.94% | 1 |
| Jun 4, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 45 |
| Jun 3, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.26% | 3 |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | 1 |