Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
21,948
-53 (-0.24%)
At close: Oct 7, 2025

KASE:KMGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202522,001.5222,146.0021,885.0321,948.0021,948.00-0.24%2,322
Oct 6, 202522,100.0022,149.0021,991.0022,001.4022,001.40-0.45%721
Oct 3, 202522,009.0022,149.0020,154.0022,099.9122,099.91-0.23%2,568
Oct 2, 202522,190.0022,190.0022,009.0022,149.9922,149.99-0.19%739
Oct 1, 202522,219.9922,219.9922,000.0122,192.9922,192.991.15%671
Sep 30, 202521,735.0321,939.9921,734.9921,939.9921,939.990.47%728
Sep 29, 202521,700.0021,850.0021,700.0021,838.0021,838.000.22%552
Sep 26, 202521,652.1021,790.0021,600.0021,790.0021,790.000.64%1,528
Sep 25, 202521,700.0021,850.0021,651.0021,652.1021,652.10-0.84%915
Sep 24, 202521,885.0021,999.0021,799.0021,834.4421,834.44-0.23%1,133
Sep 23, 202521,763.9922,028.0021,600.0021,885.0021,885.001.53%1,989
Sep 22, 202521,850.2322,062.3221,405.1221,554.4621,554.46-1.35%2,443
Sep 19, 202521,640.0022,177.8521,640.0021,850.0221,850.020.89%818
Sep 18, 202521,250.0021,700.0021,250.0021,658.0021,658.001.92%5,542
Sep 17, 202521,289.0021,430.0021,200.0021,250.0021,250.00-0.18%3,058
Sep 16, 202520,907.0021,499.0020,700.0121,289.0021,289.000.90%5,884
Sep 15, 202520,000.0021,350.0019,850.0021,100.0021,100.004.56%13,898
Sep 12, 202519,701.0020,900.0019,700.0020,180.0020,180.002.44%3,864
Sep 11, 202519,750.0019,750.0019,662.3819,700.0119,700.01-0.25%645
Sep 10, 202519,749.0019,750.0019,663.0019,750.0019,750.00-842
Sep 9, 202519,720.0019,750.0019,700.0019,749.9919,749.990.15%1,055
Sep 8, 202519,800.0019,890.9919,700.0019,720.1119,720.11-0.20%1,513
Sep 5, 202519,969.0019,969.9919,710.0019,759.0019,759.00-1.06%1,244
Sep 4, 202519,940.0019,988.9819,800.0119,970.0019,970.000.13%468
Sep 3, 202520,000.0020,000.0019,945.0019,945.0019,945.00-0.50%550
Sep 2, 202520,000.0020,099.9919,945.0020,044.8620,044.86-0.27%1,936
Aug 29, 202520,081.9920,139.9819,887.0020,100.0020,100.000.09%550
Aug 28, 202519,722.0020,082.8319,702.0020,081.9920,081.991.50%8,020
Aug 27, 202519,806.0019,918.0019,735.0519,786.0019,786.00-0.10%468
Aug 26, 202519,750.0019,926.9919,643.0119,806.0019,806.000.28%3,270
Aug 25, 202519,550.0119,797.0019,505.0719,751.0019,751.001.03%6,480
Aug 22, 202519,605.0019,699.0019,550.0019,550.0019,550.00-0.28%525
Aug 21, 202519,700.0019,800.0019,600.0019,605.0019,605.00-0.98%1,416
Aug 20, 202519,800.0019,860.0019,730.0019,800.0019,800.000.24%1,245
Aug 19, 202519,819.0019,927.0019,752.1419,752.1419,752.14-0.34%1,040
Aug 18, 202519,926.0320,055.0019,810.0119,819.0319,819.03-0.54%1,681
Aug 15, 202520,120.0020,165.0019,800.0019,926.0319,926.03-1.01%7,375
Aug 14, 202520,137.0020,250.0020,120.0020,130.0020,130.00-0.35%1,379
Aug 13, 202520,222.0020,310.0020,124.1020,200.0020,200.00-0.11%2,396
Aug 12, 202520,300.0020,397.0020,100.0020,222.0320,222.03-0.29%3,175
Aug 11, 202520,553.5020,553.5020,060.0120,280.0020,280.00-1.53%3,439
Aug 8, 202519,771.0021,000.0019,770.0120,595.0020,595.004.17%9,651
Aug 7, 202519,940.0020,046.0019,250.0119,771.0019,771.00-0.90%2,650
Aug 6, 202520,095.0020,150.0019,948.0019,951.0119,951.01-0.72%1,243
Aug 5, 202519,760.0020,200.0019,715.0020,095.0020,095.001.85%5,055
Aug 4, 202519,800.0019,849.0019,730.0019,730.0019,730.00-0.30%1,087
Aug 1, 202519,862.0019,900.0019,778.0019,790.0019,790.00-0.36%1,929
Jul 31, 202519,930.0019,947.4919,800.0019,862.0019,862.00-0.34%1,651
Jul 30, 202519,820.0220,000.0019,801.9919,930.0019,930.000.55%1,827
Jul 29, 202520,060.3020,149.0019,801.9919,820.0219,820.02-0.50%3,630