Chevron Corporation (KASE:CVX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 224.55
+2.92 (1.32%)
At close: Oct 15, 2026
KASE:CVX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 222.30 | 224.90 | 212.00 | 224.55 | 224.55 | 1.32% | 168 |
| Oct 14, 2026 | 221.63 | 221.63 | 218.05 | 221.63 | 221.63 | 1.88% | 142 |
| Oct 13, 2026 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | 2.39% | 2 |
| Oct 9, 2026 | 212.49 | 212.49 | 209.37 | 212.46 | 212.46 | 0.85% | 18 |
| Oct 8, 2026 | 207.85 | 210.67 | 207.85 | 210.67 | 210.67 | 1.28% | 27 |
| Oct 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.70% | 1 |
| Oct 6, 2026 | 206.89 | 206.89 | 204.52 | 204.52 | 204.52 | -1.13% | 5 |
| Oct 5, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0.17% | 9 |
| Oct 2, 2026 | 208.86 | 208.86 | 206.50 | 206.50 | 206.50 | 0.31% | 13 |
| Oct 1, 2026 | 205.86 | 205.86 | 205.86 | 205.86 | 205.86 | -0.32% | 5 |
| Sep 30, 2026 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | -1.30% | 10 |
| Sep 28, 2026 | 209.00 | 209.24 | 207.77 | 209.24 | 209.24 | 1.61% | 72 |
| Sep 25, 2026 | 205.93 | 205.93 | 205.93 | 205.93 | 205.93 | -1.61% | 1 |
| Sep 24, 2026 | 209.29 | 209.29 | 209.29 | 209.29 | 209.29 | 1.94% | 1 |
| Sep 23, 2026 | 204.22 | 205.31 | 202.80 | 205.31 | 205.31 | 0.24% | 9 |
| Sep 22, 2026 | 206.54 | 206.54 | 202.12 | 204.81 | 204.81 | -1.84% | 32 |
| Sep 21, 2026 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | -1.26% | 3 |
| Sep 18, 2026 | 213.10 | 213.10 | 211.32 | 211.32 | 211.32 | 0.24% | 7 |
| Sep 17, 2026 | 213.90 | 213.90 | 210.82 | 210.82 | 210.82 | -3.29% | 254 |
| Sep 16, 2026 | 219.25 | 219.25 | 218.00 | 218.00 | 218.00 | 1.24% | 2 |
| Sep 15, 2026 | 215.33 | 215.33 | 215.33 | 215.33 | 215.33 | -1.42% | 1 |
| Sep 14, 2026 | 218.44 | 218.44 | 218.44 | 218.44 | 218.44 | 1.64% | 11 |
| Sep 11, 2026 | 214.91 | 214.91 | 214.91 | 214.91 | 214.91 | -1.20% | 2 |
| Sep 10, 2026 | 215.92 | 217.88 | 215.92 | 217.53 | 217.53 | 1.91% | 5 |
| Sep 9, 2026 | 212.09 | 213.46 | 212.09 | 213.46 | 213.46 | 0.23% | 4 |
| Sep 8, 2026 | 211.28 | 213.83 | 211.28 | 212.96 | 212.96 | 0.03% | 8 |
| Sep 4, 2026 | 212.89 | 212.89 | 212.89 | 212.89 | 212.89 | -0.24% | 1 |
| Sep 2, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.68% | 12 |
| Sep 1, 2026 | 207.85 | 209.87 | 207.85 | 209.87 | 209.87 | 2.38% | 6 |
| Aug 31, 2026 | 205.52 | 205.52 | 205.00 | 205.00 | 205.00 | 3.02% | 5 |
| Aug 28, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.64% | 3 |
| Aug 27, 2026 | 200.79 | 200.79 | 200.28 | 200.28 | 200.28 | 0.64% | 2 |
| Aug 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.97% | 1 |
| Aug 25, 2026 | 203.31 | 203.31 | 203.00 | 203.00 | 203.00 | - | 7 |
| Aug 24, 2026 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -2.15% | 75 |
| Aug 21, 2026 | 207.32 | 207.45 | 207.32 | 207.45 | 207.45 | 1.20% | 73 |
| Aug 20, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.10% | 1 |
| Aug 18, 2026 | 204.50 | 205.20 | 204.50 | 205.20 | 205.20 | 3.12% | 2 |
| Aug 17, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.63% | 1 |
| Aug 13, 2026 | 197.76 | 197.76 | 197.76 | 197.76 | 197.76 | 0.72% | 1 |
| Aug 12, 2026 | 196.33 | 196.34 | 196.33 | 196.34 | 196.34 | 2.10% | 2 |
| Aug 10, 2026 | 188.17 | 192.30 | 186.50 | 192.30 | 192.30 | 2.29% | 8 |
| Aug 7, 2026 | 190.70 | 190.70 | 188.00 | 188.00 | 188.00 | -1.98% | 11 |
| Aug 5, 2026 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | 0.57% | 1 |
| Aug 4, 2026 | 194.43 | 194.43 | 190.70 | 190.70 | 190.70 | -2.42% | 10 |
| Aug 3, 2026 | 193.72 | 195.43 | 193.72 | 195.43 | 195.43 | 2.86% | 2 |
| Jul 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 1 |
| Jul 30, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.40% | 1 |
| Jul 28, 2026 | 192.61 | 193.64 | 187.00 | 193.64 | 193.64 | 0.53% | 4 |
| Jul 27, 2026 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | -3.61% | 1 |