Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan · Delayed Price · Currency is KZT 60.00
+1.84 (3.16%)
At close: Jul 24, 2026
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 60.95 | 61.45 | 58.17 | 60.00 | 60.00 | 3.16% | 14,549 |
| Jul 23, 2026 | 59.90 | 61.88 | 58.00 | 58.16 | 58.16 | -2.90% | 15,779 |
| Jul 22, 2026 | 60.00 | 62.08 | 58.54 | 59.90 | 59.90 | -0.68% | 21,735 |
| Jul 21, 2026 | 62.12 | 62.91 | 58.52 | 60.31 | 60.31 | -2.91% | 19,142 |
| Jul 20, 2026 | 66.10 | 66.10 | 62.12 | 62.12 | 62.12 | 1.92% | 37,614 |
| Jul 17, 2026 | 52.00 | 69.97 | 52.00 | 60.95 | 60.95 | 17.21% | 63,987 |
| Jul 16, 2026 | 51.94 | 54.85 | 50.01 | 52.00 | 52.00 | 0.10% | 19,338 |
| Jul 15, 2026 | 56.95 | 56.95 | 45.00 | 51.95 | 51.95 | -7.74% | 61,342 |
| Jul 14, 2026 | 57.00 | 57.32 | 56.00 | 56.31 | 56.31 | -1.81% | 11,141 |
| Jul 13, 2026 | 58.07 | 59.99 | 55.15 | 57.35 | 57.35 | -1.24% | 36,308 |
| Jul 10, 2026 | 59.00 | 60.97 | 55.12 | 58.07 | 58.07 | -1.58% | 21,840 |
| Jul 9, 2026 | 58.12 | 61.44 | 58.00 | 59.00 | 59.00 | 1.51% | 12,588 |
| Jul 8, 2026 | 58.50 | 60.60 | 58.00 | 58.12 | 58.12 | -1.49% | 16,331 |
| Jul 7, 2026 | 60.05 | 61.44 | 58.50 | 59.00 | 59.00 | -1.75% | 23,178 |
| Jul 3, 2026 | 59.69 | 61.47 | 59.27 | 60.05 | 60.05 | 1.32% | 13,478 |
| Jul 2, 2026 | 60.00 | 61.38 | 58.00 | 59.27 | 59.27 | -1.22% | 14,821 |
| Jul 1, 2026 | 58.50 | 61.55 | 58.50 | 60.00 | 60.00 | 0.33% | 16,984 |
| Jun 30, 2026 | 59.40 | 62.84 | 58.03 | 59.80 | 59.80 | 0.59% | 17,947 |
| Jun 29, 2026 | 60.45 | 63.60 | 59.44 | 59.45 | 59.45 | -1.74% | 11,765 |
| Jun 26, 2026 | 61.19 | 61.19 | 59.31 | 60.50 | 60.50 | -0.25% | 5,465 |
| Jun 25, 2026 | 58.00 | 60.79 | 58.00 | 60.65 | 60.65 | -0.25% | 6,646 |
| Jun 24, 2026 | 60.86 | 61.00 | 60.00 | 60.80 | 60.80 | 0.80% | 8,980 |
| Jun 23, 2026 | 61.50 | 61.50 | 60.20 | 60.32 | 60.32 | -1.60% | 7,858 |
| Jun 22, 2026 | 61.99 | 62.00 | 60.15 | 61.30 | 61.30 | -1.11% | 13,190 |
| Jun 19, 2026 | 62.08 | 63.31 | 60.15 | 61.99 | 61.99 | -0.14% | 12,534 |
| Jun 18, 2026 | 61.99 | 63.50 | 61.00 | 62.08 | 62.08 | 0.15% | 22,114 |
| Jun 17, 2026 | 61.50 | 62.85 | 61.22 | 61.99 | 61.99 | 0.80% | 20,799 |
| Jun 16, 2026 | 61.00 | 61.97 | 61.00 | 61.50 | 61.50 | -0.76% | 15,630 |
| Jun 15, 2026 | 62.60 | 62.60 | 60.63 | 61.97 | 61.97 | 0.83% | 11,734 |
| Jun 12, 2026 | 62.85 | 62.85 | 60.51 | 61.46 | 61.46 | 0.75% | 15,166 |
| Jun 11, 2026 | 60.25 | 61.18 | 59.09 | 61.00 | 61.00 | 1.24% | 9,309 |
| Jun 10, 2026 | 60.40 | 61.49 | 60.15 | 60.25 | 60.25 | -0.25% | 9,177 |
| Jun 9, 2026 | 61.47 | 62.50 | 60.10 | 60.40 | 60.40 | -1.76% | 12,005 |
| Jun 8, 2026 | 62.69 | 62.69 | 60.61 | 61.48 | 61.48 | -0.03% | 20,639 |
| Jun 5, 2026 | 60.61 | 62.80 | 60.61 | 61.50 | 61.50 | 1.47% | 20,109 |
| Jun 4, 2026 | 62.66 | 63.00 | 60.25 | 60.61 | 60.61 | 0.63% | 14,207 |
| Jun 3, 2026 | 60.64 | 60.64 | 59.00 | 60.23 | 60.23 | 1.19% | 15,739 |
| Jun 2, 2026 | 62.00 | 62.00 | 53.00 | 59.52 | 59.52 | -4.00% | 51,904 |
| Jun 1, 2026 | 60.99 | 63.00 | 60.01 | 62.00 | 62.00 | 1.66% | 18,256 |
| May 29, 2026 | 62.00 | 62.00 | 60.20 | 60.99 | 60.99 | 1.04% | 16,527 |
| May 28, 2026 | 60.00 | 63.50 | 60.00 | 60.36 | 60.36 | 0.27% | 15,872 |
| May 26, 2026 | 61.00 | 63.93 | 60.01 | 60.20 | 60.20 | -1.31% | 11,734 |
| May 25, 2026 | 59.01 | 62.00 | 59.01 | 61.00 | 61.00 | 0.10% | 22,340 |
| May 22, 2026 | 64.00 | 65.00 | 54.01 | 60.94 | 60.94 | -0.05% | 45,454 |
| May 21, 2026 | 62.70 | 63.98 | 59.00 | 60.97 | 60.97 | -2.76% | 41,664 |
| May 20, 2026 | 63.99 | 63.99 | 61.50 | 62.70 | 62.70 | -0.78% | 14,199 |
| May 19, 2026 | 62.70 | 67.00 | 62.70 | 63.19 | 63.19 | 1.10% | 14,578 |
| May 18, 2026 | 62.50 | 66.50 | 62.50 | 62.50 | 62.50 | - | 21,203 |
| May 15, 2026 | 65.00 | 66.99 | 61.02 | 62.50 | 62.50 | -3.85% | 58,199 |
| May 14, 2026 | 67.00 | 67.00 | 60.10 | 65.00 | 65.00 | -1.01% | 36,177 |