Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan · Delayed Price · Currency is KZT 67.31
-0.74 (-1.09%)
At close: Sep 15, 2025
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 67.24 | 68.48 | 67.05 | 67.52 | 67.52 | 0.43% | 27,533 |
| Sep 16, 2025 | 68.00 | 68.00 | 67.02 | 67.23 | 67.23 | -0.12% | 29,497 |
| Sep 15, 2025 | 68.05 | 68.05 | 63.00 | 67.31 | 67.31 | -1.09% | 21,531 |
| Sep 12, 2025 | 68.19 | 68.32 | 67.17 | 68.05 | 68.05 | 0.07% | 19,469 |
| Sep 11, 2025 | 68.00 | 68.34 | 67.50 | 68.00 | 68.00 | 0.07% | 18,336 |
| Sep 10, 2025 | 67.99 | 68.23 | 66.60 | 67.95 | 67.95 | 1.43% | 32,950 |
| Sep 9, 2025 | 68.48 | 68.48 | 66.51 | 66.99 | 66.99 | -0.56% | 25,487 |
| Sep 8, 2025 | 68.00 | 68.40 | 67.10 | 67.37 | 67.37 | -0.77% | 24,788 |
| Sep 5, 2025 | 67.90 | 68.47 | 67.60 | 67.89 | 67.89 | -0.01% | 20,508 |
| Sep 4, 2025 | 68.70 | 68.70 | 67.70 | 67.90 | 67.90 | -0.13% | 28,812 |
| Sep 3, 2025 | 68.70 | 68.70 | 67.71 | 67.99 | 67.99 | 0.24% | 24,588 |
| Sep 2, 2025 | 68.80 | 68.80 | 67.59 | 67.83 | 67.83 | -1.37% | 40,334 |
| Aug 29, 2025 | 68.80 | 68.80 | 68.00 | 68.77 | 68.77 | -0.03% | 24,573 |
| Aug 28, 2025 | 67.63 | 69.50 | 67.63 | 68.79 | 68.79 | -0.13% | 19,442 |
| Aug 27, 2025 | 67.50 | 69.10 | 65.22 | 68.88 | 68.88 | 1.29% | 62,395 |
| Aug 26, 2025 | 68.50 | 69.98 | 41.00 | 68.00 | 68.00 | -0.73% | 95,045 |
| Aug 25, 2025 | 69.28 | 69.97 | 67.00 | 68.50 | 68.50 | -1.13% | 118,586 |
| Aug 22, 2025 | 69.78 | 69.98 | 68.12 | 69.28 | 69.28 | -0.57% | 14,289 |
| Aug 21, 2025 | 69.75 | 69.99 | 69.00 | 69.68 | 69.68 | -0.10% | 33,714 |
| Aug 20, 2025 | 69.99 | 69.99 | 69.03 | 69.75 | 69.75 | 0.29% | 30,173 |
| Aug 19, 2025 | 70.25 | 71.85 | 68.52 | 69.55 | 69.55 | -0.43% | 33,809 |
| Aug 18, 2025 | 70.35 | 70.35 | 69.33 | 69.85 | 69.85 | -0.71% | 102,072 |
| Aug 15, 2025 | 72.25 | 72.25 | 69.05 | 70.35 | 70.35 | -0.87% | 66,963 |
| Aug 14, 2025 | 69.90 | 72.35 | 69.40 | 70.97 | 70.97 | 1.39% | 60,350 |
| Aug 13, 2025 | 72.33 | 72.33 | 55.00 | 70.00 | 70.00 | -1.46% | 59,657 |
| Aug 12, 2025 | 69.92 | 74.22 | 69.15 | 71.04 | 71.04 | 1.60% | 45,521 |
| Aug 11, 2025 | 69.11 | 70.00 | 69.00 | 69.92 | 69.92 | 0.14% | 52,138 |
| Aug 8, 2025 | 69.99 | 69.99 | 69.08 | 69.82 | 69.82 | 1.07% | 29,345 |
| Aug 7, 2025 | 68.73 | 69.35 | 68.73 | 69.08 | 69.08 | 0.51% | 34,115 |
| Aug 6, 2025 | 68.50 | 68.99 | 67.20 | 68.73 | 68.73 | -0.36% | 52,057 |
| Aug 5, 2025 | 69.37 | 69.38 | 68.50 | 68.98 | 68.98 | -0.03% | 42,166 |
| Aug 4, 2025 | 69.39 | 70.00 | 68.13 | 69.00 | 69.00 | -0.56% | 35,114 |
| Aug 1, 2025 | 70.70 | 70.70 | 68.00 | 69.39 | 69.39 | -0.86% | 47,508 |
| Jul 31, 2025 | 70.39 | 71.60 | 66.66 | 69.99 | 69.99 | -0.57% | 32,276 |
| Jul 30, 2025 | 70.62 | 72.10 | 70.00 | 70.39 | 70.39 | -0.30% | 31,066 |
| Jul 29, 2025 | 72.40 | 72.40 | 70.50 | 70.60 | 70.60 | -0.77% | 79,286 |
| Jul 28, 2025 | 71.56 | 73.00 | 70.60 | 71.15 | 71.15 | 0.14% | 74,062 |
| Jul 25, 2025 | 71.35 | 72.80 | 70.34 | 71.05 | 71.05 | -0.42% | 37,652 |
| Jul 24, 2025 | 72.21 | 72.70 | 70.11 | 71.35 | 71.35 | -1.18% | 106,952 |
| Jul 23, 2025 | 73.38 | 73.38 | 70.70 | 72.20 | 72.20 | 0.14% | 77,611 |
| Jul 22, 2025 | 74.88 | 74.88 | 71.00 | 72.10 | 72.10 | 0.14% | 99,892 |
| Jul 21, 2025 | 71.34 | 74.88 | 70.00 | 72.00 | 72.00 | 0.94% | 92,846 |
| Jul 18, 2025 | 70.67 | 71.97 | 70.67 | 71.33 | 71.33 | 0.93% | 86,544 |
| Jul 17, 2025 | 71.99 | 71.99 | 69.86 | 70.67 | 70.67 | -1.83% | 166,229 |
| Jul 16, 2025 | 72.00 | 76.85 | 70.00 | 71.99 | 71.99 | -0.01% | 128,123 |
| Jul 15, 2025 | 78.00 | 78.00 | 71.00 | 72.00 | 72.00 | -4.00% | 162,579 |
| Jul 14, 2025 | 70.00 | 81.00 | 70.00 | 75.00 | 75.00 | 7.14% | 277,847 |
| Jul 11, 2025 | 69.25 | 70.40 | 67.01 | 70.00 | 70.00 | 1.08% | 149,541 |
| Jul 10, 2025 | 68.00 | 69.70 | 66.00 | 69.25 | 69.25 | 0.33% | 110,844 |
| Jul 9, 2025 | 69.78 | 69.99 | 68.90 | 69.02 | 69.02 | -1.09% | 63,909 |