Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
22,180
-200 (-0.89%)
At close: Oct 28, 2025

KASE:KMGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522,110.0022,330.0021,904.0121,912.0021,912.00-1.21%639
Oct 28, 202522,330.0022,330.0022,178.2222,180.0222,180.02-0.89%878
Oct 24, 202522,222.0022,451.0022,222.0022,379.9922,379.990.13%306
Oct 23, 202522,050.0422,350.0022,050.0022,350.0022,350.000.15%982
Oct 22, 202522,067.9922,315.9421,850.0122,315.9422,315.941.44%3,184
Oct 21, 202521,990.0022,117.2121,850.0022,000.0022,000.00-9,353
Oct 20, 202522,100.0022,200.0021,890.0121,999.9921,999.99-0.45%14,335
Oct 17, 202522,103.0722,200.0021,840.0022,100.0022,100.00-0.26%801
Oct 16, 202522,119.0022,222.0021,901.0422,158.0022,158.000.26%640
Oct 15, 202522,100.0022,125.0021,800.0122,100.0122,100.01-0.08%4,227
Oct 14, 202521,751.8522,128.0021,720.0022,118.0022,118.001.75%4,669
Oct 13, 202521,937.3521,938.0021,730.0021,737.1021,737.10-0.91%890
Oct 10, 202521,937.0021,939.9921,760.0121,937.3521,937.35-0.01%635
Oct 9, 202521,750.0021,940.0021,741.0021,940.0021,940.000.83%1,261
Oct 8, 202521,948.0021,950.0021,743.0021,760.0021,760.00-0.86%910
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