Galp Energia, SGPS, S.A. (KASE:GALP_KZ)
Kazakhstan · Delayed Price · Currency is KZT 9,759.75
-540.25 (-5.25%)
At close: Nov 6, 2026
KASE:GALP_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9,948.50 | 9,948.50 | 9,759.75 | 9,759.75 | 9,759.75 | -5.25% | 890 |
| Nov 3, 2026 | 10,322.56 | 10,322.56 | 10,300.00 | 10,300.00 | 10,300.00 | -3.83% | 4,775 |
| Oct 30, 2026 | 10,668.00 | 10,710.00 | 10,584.61 | 10,710.00 | 10,710.00 | 3.17% | 5,350 |
| Oct 29, 2026 | 10,294.36 | 10,380.72 | 9,880.00 | 10,380.72 | 10,380.72 | 0.93% | 5,550 |
| Oct 28, 2026 | 10,285.04 | 10,285.04 | 10,285.04 | 10,285.04 | 10,285.04 | 0.32% | - |
| Oct 27, 2026 | 10,252.04 | 10,252.04 | 10,252.04 | 10,252.04 | 10,252.04 | -9.19% | - |
| Oct 23, 2026 | 11,289.65 | 11,289.65 | 11,289.65 | 11,289.65 | 11,289.65 | -3.00% | - |
| Oct 20, 2026 | 11,639.33 | 11,639.33 | 11,639.33 | 11,639.33 | 11,639.33 | 0.48% | - |
| Oct 19, 2026 | 11,583.19 | 11,583.19 | 11,583.19 | 11,583.19 | 11,583.19 | 0.39% | - |
| Oct 16, 2026 | 11,537.67 | 11,537.67 | 11,537.67 | 11,537.67 | 11,537.67 | -0.39% | - |
| Oct 15, 2026 | 11,583.19 | 11,583.19 | 11,583.19 | 11,583.19 | 11,583.19 | 0.59% | - |
| Oct 14, 2026 | 11,514.86 | 11,514.86 | 11,514.86 | 11,514.86 | 11,514.86 | 2.38% | - |
| Oct 13, 2026 | 11,247.69 | 11,247.69 | 11,247.69 | 11,247.69 | 11,247.69 | 1.69% | - |
| Oct 7, 2026 | 11,060.56 | 11,060.56 | 11,060.56 | 11,060.56 | 11,060.56 | -2.74% | - |
| Oct 6, 2026 | 11,372.56 | 11,372.56 | 11,372.56 | 11,372.56 | 11,372.56 | 1.59% | - |
| Oct 2, 2026 | 11,194.52 | 11,194.52 | 11,194.52 | 11,194.52 | 11,194.52 | -1.38% | - |
| Sep 30, 2026 | 11,350.91 | 11,350.91 | 11,350.91 | 11,350.91 | 11,350.91 | 0.59% | - |
| Sep 21, 2026 | 11,284.74 | 11,284.74 | 11,284.74 | 11,284.74 | 11,284.74 | 0.01% | - |