Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 34,421
+38 (0.11%)
At close: Jul 3, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 34,385.00 | 34,421.25 | 34,385.00 | 34,421.25 | 34,421.25 | 0.11% | 783 |
| Jul 2, 2026 | 34,270.45 | 34,471.00 | 34,164.00 | 34,383.00 | 34,383.00 | 0.63% | 1,651 |
| Jul 1, 2026 | 33,990.00 | 34,200.00 | 33,950.00 | 34,169.00 | 34,169.00 | 0.53% | 1,857 |
| Jun 30, 2026 | 33,793.12 | 34,129.29 | 33,700.00 | 33,990.00 | 33,990.00 | 0.58% | 2,869 |
| Jun 29, 2026 | 33,650.00 | 33,800.00 | 33,650.00 | 33,793.12 | 33,793.12 | 0.22% | 2,144 |
| Jun 26, 2026 | 33,689.00 | 33,717.70 | 33,550.00 | 33,717.70 | 33,717.70 | 0.09% | 11,531 |
| Jun 25, 2026 | 33,516.40 | 33,689.00 | 33,516.40 | 33,689.00 | 33,689.00 | 0.87% | 1,792 |
| Jun 24, 2026 | 33,400.00 | 33,545.72 | 33,400.00 | 33,400.00 | 33,400.00 | - | 16,257 |
| Jun 23, 2026 | 33,345.90 | 33,505.56 | 33,180.00 | 33,400.00 | 33,400.00 | 0.16% | 19,832 |
| Jun 22, 2026 | 33,100.11 | 33,348.00 | 33,100.11 | 33,348.00 | 33,348.00 | 0.45% | 8,515 |
| Jun 19, 2026 | 33,100.10 | 33,265.35 | 33,100.10 | 33,200.01 | 33,200.01 | -0.01% | 2,729 |
| Jun 18, 2026 | 33,000.00 | 33,230.00 | 33,000.00 | 33,203.00 | 33,203.00 | 0.62% | 1,922 |
| Jun 17, 2026 | 32,800.00 | 33,022.53 | 32,800.00 | 33,000.00 | 33,000.00 | 0.61% | 25,596 |
| Jun 16, 2026 | 32,913.75 | 32,913.75 | 32,701.00 | 32,800.00 | 32,800.00 | -0.30% | 54,995 |
| Jun 15, 2026 | 32,750.00 | 32,903.70 | 32,740.00 | 32,900.00 | 32,900.00 | 0.03% | 4,137 |
| Jun 12, 2026 | 32,635.92 | 32,890.00 | 32,600.00 | 32,890.00 | 32,890.00 | 0.78% | 1,316 |
| Jun 11, 2026 | 32,210.00 | 32,635.92 | 32,089.00 | 32,635.92 | 32,635.92 | 1.04% | 13,886 |
| Jun 10, 2026 | 32,110.00 | 32,400.00 | 32,090.00 | 32,300.00 | 32,300.00 | 0.44% | 14,425 |
| Jun 9, 2026 | 32,198.00 | 32,210.00 | 32,059.00 | 32,160.00 | 32,160.00 | -0.12% | 13,735 |
| Jun 8, 2026 | 31,800.50 | 32,200.00 | 31,800.00 | 32,199.00 | 32,199.00 | 1.25% | 3,109 |
| Jun 5, 2026 | 31,800.00 | 32,059.00 | 31,800.00 | 31,800.50 | 31,800.50 | - | 2,979 |
| Jun 4, 2026 | 31,607.25 | 31,901.00 | 31,600.00 | 31,800.00 | 31,800.00 | 0.63% | 2,087 |
| Jun 3, 2026 | 31,300.00 | 31,600.00 | 31,260.00 | 31,600.00 | 31,600.00 | 0.64% | 3,164 |
| Jun 2, 2026 | 31,381.00 | 31,455.00 | 31,250.00 | 31,400.01 | 31,400.01 | 0.06% | 908 |
| Jun 1, 2026 | 31,275.00 | 31,650.00 | 31,140.00 | 31,380.00 | 31,380.00 | 0.34% | 2,672 |
| May 29, 2026 | 31,150.01 | 31,275.00 | 31,150.00 | 31,275.00 | 31,275.00 | 0.40% | 2,919 |
| May 28, 2026 | 30,750.00 | 31,282.00 | 30,650.00 | 31,150.01 | 31,150.01 | -0.03% | 7,754 |
| May 26, 2026 | 31,054.50 | 31,205.25 | 30,900.01 | 31,160.00 | 31,160.00 | 0.35% | 2,772 |
| May 25, 2026 | 31,050.00 | 31,053.59 | 30,850.00 | 31,050.00 | 31,050.00 | 0.48% | 7,005 |
| May 22, 2026 | 30,900.00 | 31,000.00 | 30,801.00 | 30,901.00 | 30,901.00 | 0.14% | 718 |
| May 21, 2026 | 30,702.75 | 30,954.00 | 30,590.00 | 30,857.01 | 30,857.01 | 0.50% | 2,512 |
| May 20, 2026 | 30,640.00 | 30,980.00 | 30,587.05 | 30,703.01 | 30,703.01 | 0.17% | 2,478 |
| May 19, 2026 | 30,650.00 | 30,732.90 | 30,400.00 | 30,650.00 | 30,650.00 | 0.49% | 3,907 |
| May 18, 2026 | 30,050.00 | 30,500.00 | 29,950.00 | 30,500.00 | 30,500.00 | 1.50% | 37,970 |
| May 15, 2026 | 29,947.00 | 30,178.00 | 29,753.00 | 30,050.00 | 30,050.00 | 0.34% | 3,261 |
| May 14, 2026 | 29,851.00 | 29,949.00 | 29,559.37 | 29,947.00 | 29,947.00 | -0.01% | 7,535 |
| May 13, 2026 | 29,959.00 | 30,049.50 | 29,849.00 | 29,949.97 | 29,949.97 | -0.03% | 44,083 |
| May 12, 2026 | 30,300.00 | 30,300.00 | 29,960.00 | 29,960.00 | 29,960.00 | -1.12% | 232,890 |
| May 8, 2026 | 30,250.01 | 30,401.25 | 30,150.00 | 30,300.70 | 30,300.70 | 0.17% | 4,600 |
| May 6, 2026 | 30,439.00 | 30,466.99 | 30,250.00 | 30,250.00 | 30,250.00 | -0.62% | 1,465 |
| May 5, 2026 | 30,469.00 | 30,551.99 | 30,380.00 | 30,439.00 | 30,439.00 | -0.10% | 2,164 |
| May 4, 2026 | 30,692.70 | 30,692.70 | 30,400.00 | 30,469.00 | 30,469.00 | -1.39% | 17,693 |
| Apr 30, 2026 | 30,401.00 | 30,900.00 | 30,300.02 | 30,900.00 | 30,900.00 | 1.62% | 18,569 |
| Apr 29, 2026 | 30,201.10 | 30,407.98 | 30,150.00 | 30,407.98 | 30,407.98 | 0.34% | 5,358 |
| Apr 28, 2026 | 30,208.00 | 30,431.17 | 30,200.00 | 30,305.00 | 30,305.00 | 0.32% | 10,824 |
| Apr 27, 2026 | 30,555.00 | 30,635.00 | 30,200.01 | 30,208.01 | 30,208.01 | -1.40% | 41,664 |
| Apr 24, 2026 | 30,299.00 | 30,636.00 | 30,260.00 | 30,636.00 | 30,636.00 | 1.11% | 9,357 |
| Apr 23, 2026 | 30,300.00 | 30,350.00 | 30,275.00 | 30,300.00 | 30,300.00 | 0.08% | 2,765 |
| Apr 22, 2026 | 30,300.00 | 30,451.50 | 30,201.02 | 30,275.00 | 30,275.00 | -0.56% | 48,628 |
| Apr 21, 2026 | 30,400.00 | 30,501.74 | 30,300.00 | 30,444.00 | 30,444.00 | 0.14% | 57,159 |