Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
19,550
-55 (-0.28%)
At close: Aug 22, 2025

KASE:KMGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202519,953.0020,190.0019,027.2419,920.0019,920.000.40%6,963
Jul 25, 202519,894.9920,098.9819,656.0119,840.0019,840.000.94%7,398
Jul 24, 202518,951.8320,102.0018,951.8319,655.0019,655.003.75%12,691
Jul 23, 202518,685.0018,957.6818,685.0018,944.9918,944.991.32%3,840
Jul 22, 202518,209.9918,699.0018,209.9918,699.0018,699.002.69%3,504
Jul 21, 202517,850.0018,209.9917,849.0018,209.9918,209.993.47%2,555
Jul 18, 202517,600.0018,018.0017,555.0017,600.0017,600.00-6,626
Jul 17, 202517,394.0017,700.0017,385.0017,600.0017,600.001.18%1,332
Jul 16, 202517,460.0017,491.0017,300.0017,394.0017,394.00-0.23%1,624
Jul 15, 202517,500.0017,619.9917,400.0017,434.0017,434.00-0.38%2,440
Jul 14, 202517,597.0017,700.0017,500.0017,500.0017,500.00-0.56%2,745
Jul 11, 202517,740.0017,799.9917,501.0017,597.8917,597.89-0.80%3,973
Jul 10, 202517,370.0017,740.0017,300.0017,739.0017,739.002.12%3,263
Jul 9, 202517,184.9917,398.0017,129.0017,370.0017,370.001.70%2,255
Jul 8, 202516,950.0017,200.0016,950.0017,079.2217,079.220.88%5,881
Jul 4, 202517,099.2517,099.6516,900.6516,931.0016,931.00-0.41%2,250
Jul 3, 202516,800.0117,200.0016,800.0117,001.1217,001.120.54%8,247
Jul 2, 202516,551.0016,917.0016,551.0016,909.0016,909.001.99%4,966
Jul 1, 202516,550.0016,649.9916,501.1016,579.0016,579.00-0.22%1,143
Jun 30, 202516,585.0016,650.0116,496.0216,616.0016,616.000.19%2,519
Jun 27, 202516,400.0016,694.5016,400.0016,585.0016,585.001.17%2,819
Jun 26, 202516,399.0016,495.0016,250.0116,394.0016,394.00-0.61%2,622
Jun 25, 202516,237.0016,500.0016,050.0016,495.0016,495.001.01%3,488
Jun 24, 202516,830.0016,950.0015,901.0116,330.0016,330.00-5.99%27,694
Jun 23, 202516,608.0017,490.0016,608.0017,370.0017,370.003.40%10,060
Jun 20, 202516,849.9016,850.0016,200.0016,799.0016,799.00-0.30%11,441
Jun 19, 202516,478.1617,020.5216,441.0116,849.9016,849.902.26%9,947
Jun 18, 202516,046.0016,480.0016,046.0016,478.1616,478.162.99%6,851
Jun 17, 202516,201.0016,359.9715,900.0016,000.0016,000.00-1.23%5,868
Jun 16, 202515,889.0016,246.0015,880.0016,199.9916,199.991.95%3,267
Jun 13, 202515,407.0015,900.0015,388.0015,889.6015,889.603.25%9,739