Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)

Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
19,790
-72 (-0.36%)
At close: Aug 1, 2025

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202515,050.0015,500.0014,960.0015,388.9915,388.992.26%13,448
Jun 11, 202514,896.0015,049.0014,800.0115,049.0015,049.001.02%4,093
Jun 10, 202514,775.0014,900.0014,700.0014,897.0014,897.000.83%44,134
Jun 9, 202514,755.0014,790.0014,740.0014,775.0014,775.00-0.10%696
Jun 5, 202514,800.0014,804.0014,695.0014,790.0014,790.00-0.09%39,197
Jun 4, 202514,650.0014,810.0014,550.0214,804.0014,804.001.05%17,914
Jun 3, 202514,766.0014,766.0014,635.0014,650.0014,650.00-0.79%1,820
Jun 2, 202514,750.0014,849.0014,650.0014,767.0014,767.00-0.56%2,777
May 30, 202514,550.0014,855.0014,472.0914,850.0014,850.002.03%1,989
May 29, 202514,310.0014,740.0014,310.0014,555.0014,555.003.96%7,316
May 28, 202514,484.9914,497.9914,001.0014,001.0014,001.00-5.75%2,584
May 27, 202514,852.0014,860.0014,800.0214,855.0014,855.000.02%4,845
May 26, 202514,815.0014,959.9914,801.0014,852.0014,852.000.25%3,519
May 23, 202514,849.9914,963.0014,770.0114,815.0014,815.00-0.24%669
May 22, 202514,751.0014,897.4814,751.0014,850.0014,850.000.68%1,461