Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 20,180
+480 (2.44%)
At close: Sep 12, 2025
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19,701.00 | 20,900.00 | 19,700.00 | 20,180.00 | 20,180.00 | 2.44% | 3,864 |
| Sep 11, 2025 | 19,750.00 | 19,750.00 | 19,662.38 | 19,700.01 | 19,700.01 | -0.25% | 645 |
| Sep 10, 2025 | 19,749.00 | 19,750.00 | 19,663.00 | 19,750.00 | 19,750.00 | - | 842 |
| Sep 9, 2025 | 19,720.00 | 19,750.00 | 19,700.00 | 19,749.99 | 19,749.99 | 0.15% | 1,055 |
| Sep 8, 2025 | 19,800.00 | 19,890.99 | 19,700.00 | 19,720.11 | 19,720.11 | -0.20% | 1,513 |
| Sep 5, 2025 | 19,969.00 | 19,969.99 | 19,710.00 | 19,759.00 | 19,759.00 | -1.06% | 1,244 |
| Sep 4, 2025 | 19,940.00 | 19,988.98 | 19,800.01 | 19,970.00 | 19,970.00 | 0.13% | 468 |
| Sep 3, 2025 | 20,000.00 | 20,000.00 | 19,945.00 | 19,945.00 | 19,945.00 | -0.50% | 550 |
| Sep 2, 2025 | 20,000.00 | 20,099.99 | 19,945.00 | 20,044.86 | 20,044.86 | -0.27% | 1,936 |
| Aug 29, 2025 | 20,081.99 | 20,139.98 | 19,887.00 | 20,100.00 | 20,100.00 | 0.09% | 550 |
| Aug 28, 2025 | 19,722.00 | 20,082.83 | 19,702.00 | 20,081.99 | 20,081.99 | 1.50% | 8,020 |
| Aug 27, 2025 | 19,806.00 | 19,918.00 | 19,735.05 | 19,786.00 | 19,786.00 | -0.10% | 468 |
| Aug 26, 2025 | 19,750.00 | 19,926.99 | 19,643.01 | 19,806.00 | 19,806.00 | 0.28% | 3,270 |
| Aug 25, 2025 | 19,550.01 | 19,797.00 | 19,505.07 | 19,751.00 | 19,751.00 | 1.03% | 6,480 |
| Aug 22, 2025 | 19,605.00 | 19,699.00 | 19,550.00 | 19,550.00 | 19,550.00 | -0.28% | 525 |
| Aug 21, 2025 | 19,700.00 | 19,800.00 | 19,600.00 | 19,605.00 | 19,605.00 | -0.98% | 1,416 |
| Aug 20, 2025 | 19,800.00 | 19,860.00 | 19,730.00 | 19,800.00 | 19,800.00 | 0.24% | 1,245 |
| Aug 19, 2025 | 19,819.00 | 19,927.00 | 19,752.14 | 19,752.14 | 19,752.14 | -0.34% | 1,040 |
| Aug 18, 2025 | 19,926.03 | 20,055.00 | 19,810.01 | 19,819.03 | 19,819.03 | -0.54% | 1,681 |
| Aug 15, 2025 | 20,120.00 | 20,165.00 | 19,800.00 | 19,926.03 | 19,926.03 | -1.01% | 7,375 |
| Aug 14, 2025 | 20,137.00 | 20,250.00 | 20,120.00 | 20,130.00 | 20,130.00 | -0.35% | 1,379 |
| Aug 13, 2025 | 20,222.00 | 20,310.00 | 20,124.10 | 20,200.00 | 20,200.00 | -0.11% | 2,396 |
| Aug 12, 2025 | 20,300.00 | 20,397.00 | 20,100.00 | 20,222.03 | 20,222.03 | -0.29% | 3,175 |
| Aug 11, 2025 | 20,553.50 | 20,553.50 | 20,060.01 | 20,280.00 | 20,280.00 | -1.53% | 3,439 |
| Aug 8, 2025 | 19,771.00 | 21,000.00 | 19,770.01 | 20,595.00 | 20,595.00 | 4.17% | 9,651 |
| Aug 7, 2025 | 19,940.00 | 20,046.00 | 19,250.01 | 19,771.00 | 19,771.00 | -0.90% | 2,650 |
| Aug 6, 2025 | 20,095.00 | 20,150.00 | 19,948.00 | 19,951.01 | 19,951.01 | -0.72% | 1,243 |
| Aug 5, 2025 | 19,760.00 | 20,200.00 | 19,715.00 | 20,095.00 | 20,095.00 | 1.85% | 5,055 |
| Aug 4, 2025 | 19,800.00 | 19,849.00 | 19,730.00 | 19,730.00 | 19,730.00 | -0.30% | 1,087 |
| Aug 1, 2025 | 19,862.00 | 19,900.00 | 19,778.00 | 19,790.00 | 19,790.00 | -0.36% | 1,929 |
| Jul 31, 2025 | 19,930.00 | 19,947.49 | 19,800.00 | 19,862.00 | 19,862.00 | -0.34% | 1,651 |
| Jul 30, 2025 | 19,820.02 | 20,000.00 | 19,801.99 | 19,930.00 | 19,930.00 | 0.55% | 1,827 |
| Jul 29, 2025 | 20,060.30 | 20,149.00 | 19,801.99 | 19,820.02 | 19,820.02 | -0.50% | 3,630 |
| Jul 28, 2025 | 19,953.00 | 20,190.00 | 19,027.24 | 19,920.00 | 19,920.00 | 0.40% | 6,963 |
| Jul 25, 2025 | 19,894.99 | 20,098.98 | 19,656.01 | 19,840.00 | 19,840.00 | 0.94% | 7,398 |
| Jul 24, 2025 | 18,951.83 | 20,102.00 | 18,951.83 | 19,655.00 | 19,655.00 | 3.75% | 12,691 |
| Jul 23, 2025 | 18,685.00 | 18,957.68 | 18,685.00 | 18,944.99 | 18,944.99 | 1.32% | 3,840 |
| Jul 22, 2025 | 18,209.99 | 18,699.00 | 18,209.99 | 18,699.00 | 18,699.00 | 2.69% | 3,504 |
| Jul 21, 2025 | 17,850.00 | 18,209.99 | 17,849.00 | 18,209.99 | 18,209.99 | 3.47% | 2,555 |
| Jul 18, 2025 | 17,600.00 | 18,018.00 | 17,555.00 | 17,600.00 | 17,600.00 | - | 6,626 |
| Jul 17, 2025 | 17,394.00 | 17,700.00 | 17,385.00 | 17,600.00 | 17,600.00 | 1.18% | 1,332 |
| Jul 16, 2025 | 17,460.00 | 17,491.00 | 17,300.00 | 17,394.00 | 17,394.00 | -0.23% | 1,624 |
| Jul 15, 2025 | 17,500.00 | 17,619.99 | 17,400.00 | 17,434.00 | 17,434.00 | -0.38% | 2,440 |
| Jul 14, 2025 | 17,597.00 | 17,700.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.56% | 2,745 |
| Jul 11, 2025 | 17,740.00 | 17,799.99 | 17,501.00 | 17,597.89 | 17,597.89 | -0.80% | 3,973 |
| Jul 10, 2025 | 17,370.00 | 17,740.00 | 17,300.00 | 17,739.00 | 17,739.00 | 2.12% | 3,263 |
| Jul 9, 2025 | 17,184.99 | 17,398.00 | 17,129.00 | 17,370.00 | 17,370.00 | 1.70% | 2,255 |
| Jul 8, 2025 | 16,950.00 | 17,200.00 | 16,950.00 | 17,079.22 | 17,079.22 | 0.88% | 5,881 |
| Jul 4, 2025 | 17,099.25 | 17,099.65 | 16,900.65 | 16,931.00 | 16,931.00 | -0.41% | 2,250 |
| Jul 3, 2025 | 16,800.01 | 17,200.00 | 16,800.01 | 17,001.12 | 17,001.12 | 0.54% | 8,247 |