Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan · Delayed Price · Currency is KZT 60.94
-0.03 (-0.05%)
At close: May 22, 2026
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 65.66 | 69.50 | 64.51 | 65.66 | 65.66 | -1.84% | 57,412 |
| May 12, 2026 | 69.80 | 69.80 | 64.70 | 66.89 | 66.89 | 1.06% | 22,005 |
| May 8, 2026 | 67.12 | 68.00 | 62.00 | 66.19 | 66.19 | -2.66% | 29,720 |
| May 6, 2026 | 69.95 | 69.95 | 64.00 | 68.00 | 68.00 | 1.49% | 36,939 |
| May 5, 2026 | 72.00 | 73.90 | 61.00 | 67.00 | 67.00 | 4.67% | 29,438 |
| May 4, 2026 | 66.67 | 66.67 | 60.00 | 64.01 | 64.01 | -3.99% | 33,667 |
| Apr 30, 2026 | 69.88 | 69.88 | 66.00 | 66.67 | 66.67 | -1.96% | 21,556 |
| Apr 29, 2026 | 69.96 | 71.00 | 65.00 | 68.00 | 68.00 | -1.12% | 19,893 |
| Apr 28, 2026 | 73.00 | 73.00 | 55.00 | 68.77 | 68.77 | -4.38% | 46,914 |
| Apr 27, 2026 | 69.97 | 74.80 | 62.52 | 71.92 | 71.92 | 3.17% | 38,365 |
| Apr 24, 2026 | 70.00 | 74.95 | 69.51 | 69.71 | 69.71 | -0.09% | 42,804 |
| Apr 23, 2026 | 78.30 | 78.50 | 60.06 | 69.77 | 69.77 | -11.10% | 47,405 |
| Apr 22, 2026 | 74.01 | 79.01 | 74.01 | 78.48 | 78.48 | 4.79% | 103,050 |
| Apr 21, 2026 | 71.50 | 80.00 | 71.50 | 74.89 | 74.89 | 4.77% | 78,553 |
| Apr 20, 2026 | 68.10 | 73.50 | 68.10 | 71.48 | 71.48 | 4.98% | 142,535 |
| Apr 17, 2026 | 63.53 | 68.10 | 61.00 | 68.09 | 68.09 | 7.53% | 97,026 |
| Apr 16, 2026 | 63.48 | 63.55 | 59.03 | 63.32 | 63.32 | 2.11% | 58,346 |
| Apr 15, 2026 | 63.93 | 63.93 | 59.00 | 62.01 | 62.01 | -3.00% | 53,955 |
| Apr 14, 2026 | 58.89 | 68.00 | 56.30 | 63.93 | 63.93 | 13.55% | 38,927 |
| Apr 13, 2026 | 55.77 | 58.89 | 52.00 | 56.30 | 56.30 | 0.91% | 33,130 |
| Apr 10, 2026 | 53.38 | 61.99 | 51.57 | 55.79 | 55.79 | 4.51% | 25,828 |
| Apr 9, 2026 | 51.50 | 53.39 | 51.50 | 53.38 | 53.38 | 2.18% | 23,566 |
| Apr 8, 2026 | 52.52 | 53.00 | 51.31 | 52.24 | 52.24 | -0.53% | 23,044 |
| Apr 7, 2026 | 51.95 | 53.00 | 50.00 | 52.52 | 52.52 | 1.10% | 18,880 |
| Apr 6, 2026 | 51.00 | 53.87 | 49.50 | 51.95 | 51.95 | 0.29% | 11,393 |
| Apr 3, 2026 | 51.10 | 54.33 | 51.10 | 51.80 | 51.80 | -0.25% | 9,296 |
| Apr 2, 2026 | 52.00 | 52.00 | 50.95 | 51.93 | 51.93 | -0.13% | 19,592 |
| Apr 1, 2026 | 52.90 | 54.32 | 50.01 | 52.00 | 52.00 | 0.58% | 39,328 |
| Mar 31, 2026 | 50.10 | 52.89 | 50.10 | 51.70 | 51.70 | 1.43% | 36,293 |
| Mar 30, 2026 | 51.00 | 53.90 | 50.00 | 50.97 | 50.97 | -0.06% | 13,157 |
| Mar 27, 2026 | 52.50 | 52.50 | 50.00 | 51.00 | 51.00 | -1.64% | 12,936 |
| Mar 26, 2026 | 53.33 | 53.35 | 50.05 | 51.85 | 51.85 | -2.37% | 24,546 |
| Mar 20, 2026 | 53.30 | 56.80 | 51.01 | 53.11 | 53.11 | -0.04% | 20,246 |
| Mar 19, 2026 | 58.33 | 58.33 | 49.00 | 53.13 | 53.13 | -3.21% | 29,376 |
| Mar 18, 2026 | 53.50 | 58.98 | 53.45 | 54.89 | 54.89 | 2.69% | 22,254 |
| Mar 17, 2026 | 47.01 | 72.99 | 47.01 | 53.45 | 53.45 | 13.84% | 164,819 |
| Mar 16, 2026 | 50.00 | 51.00 | 37.00 | 46.95 | 46.95 | -6.04% | 150,221 |
| Mar 13, 2026 | 53.66 | 54.99 | 47.00 | 49.97 | 49.97 | -6.88% | 51,885 |
| Mar 12, 2026 | 54.75 | 54.99 | 53.00 | 53.66 | 53.66 | -2.42% | 22,132 |
| Mar 11, 2026 | 54.71 | 56.40 | 54.00 | 54.99 | 54.99 | -1.80% | 16,996 |
| Mar 10, 2026 | 57.00 | 57.20 | 56.00 | 56.00 | 56.00 | -0.30% | 19,832 |
| Mar 6, 2026 | 56.17 | 58.00 | 51.66 | 56.17 | 56.17 | -2.53% | 34,825 |
| Mar 5, 2026 | 57.90 | 58.80 | 57.01 | 57.63 | 57.63 | 1.09% | 15,140 |