Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 30,901
+44 (0.14%)
At close: May 22, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 30,954.00 | 31,000.01 | 28,500.00 | 30,400.10 | 30,400.10 | -2.56% | 190,784 |
| Apr 17, 2026 | 30,558.99 | 31,306.89 | 30,462.00 | 31,200.01 | 31,200.01 | 2.10% | 6,117 |
| Apr 16, 2026 | 30,550.00 | 30,603.00 | 30,400.02 | 30,558.99 | 30,558.99 | 0.06% | 2,309 |
| Apr 15, 2026 | 30,513.30 | 30,589.00 | 30,300.01 | 30,540.00 | 30,540.00 | -0.18% | 1,760 |
| Apr 14, 2026 | 30,950.00 | 31,104.75 | 30,491.00 | 30,594.99 | 30,594.99 | -1.47% | 4,192 |
| Apr 13, 2026 | 30,700.00 | 31,212.00 | 30,650.00 | 31,050.00 | 31,050.00 | 1.14% | 15,720 |
| Apr 10, 2026 | 30,501.75 | 30,702.75 | 30,350.00 | 30,700.00 | 30,700.00 | 0.66% | 3,630 |
| Apr 9, 2026 | 30,505.00 | 30,652.50 | 30,400.00 | 30,500.01 | 30,500.01 | - | 6,329 |
| Apr 8, 2026 | 31,100.00 | 31,143.00 | 30,000.01 | 30,500.00 | 30,500.00 | -3.26% | 19,294 |
| Apr 7, 2026 | 31,500.10 | 31,599.51 | 31,370.00 | 31,526.85 | 31,526.85 | 0.40% | 2,021 |
| Apr 6, 2026 | 31,400.00 | 31,613.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.36% | 2,047 |
| Apr 3, 2026 | 31,355.75 | 31,700.02 | 31,000.00 | 31,512.91 | 31,512.91 | 0.68% | 4,765 |
| Apr 2, 2026 | 31,512.00 | 31,669.00 | 31,075.00 | 31,300.00 | 31,300.00 | 0.73% | 6,806 |
| Apr 1, 2026 | 31,613.00 | 31,900.00 | 29,357.00 | 31,072.00 | 31,072.00 | -1.98% | 17,281 |
| Mar 31, 2026 | 31,657.00 | 31,865.00 | 31,248.00 | 31,700.00 | 31,700.00 | 0.63% | 12,971 |
| Mar 30, 2026 | 31,701.00 | 32,954.00 | 29,122.00 | 31,500.00 | 31,500.00 | -0.32% | 12,356 |
| Mar 27, 2026 | 31,801.00 | 32,066.90 | 31,599.99 | 31,600.00 | 31,600.00 | -0.63% | 1,397 |
| Mar 26, 2026 | 33,950.00 | 33,950.00 | 31,130.00 | 31,800.00 | 31,800.00 | -3.19% | 12,570 |
| Mar 20, 2026 | 34,397.00 | 34,397.00 | 32,100.00 | 32,848.90 | 32,848.90 | -4.51% | 10,108 |
| Mar 19, 2026 | 33,550.00 | 35,920.12 | 33,550.00 | 34,399.00 | 34,399.00 | 4.80% | 25,627 |
| Mar 18, 2026 | 32,250.02 | 33,663.70 | 31,800.00 | 32,825.00 | 32,825.00 | 1.78% | 8,428 |
| Mar 17, 2026 | 30,906.00 | 33,699.00 | 28,622.00 | 32,250.00 | 32,250.00 | 5.05% | 14,636 |
| Mar 16, 2026 | 29,496.75 | 31,600.00 | 29,400.01 | 30,700.00 | 30,700.00 | 4.42% | 11,109 |
| Mar 13, 2026 | 28,169.99 | 29,800.00 | 28,130.00 | 29,400.00 | 29,400.00 | 4.37% | 15,953 |
| Mar 12, 2026 | 28,245.51 | 28,400.00 | 28,170.01 | 28,170.01 | 28,170.01 | -0.81% | 2,515 |
| Mar 11, 2026 | 28,320.90 | 28,402.00 | 27,720.00 | 28,399.99 | 28,399.99 | 0.11% | 19,213 |
| Mar 10, 2026 | 28,370.00 | 28,500.00 | 28,000.05 | 28,370.00 | 28,370.00 | -0.11% | 6,138 |
| Mar 6, 2026 | 28,580.00 | 28,593.00 | 28,300.00 | 28,401.00 | 28,401.00 | -0.63% | 4,199 |
| Mar 5, 2026 | 28,050.00 | 28,800.00 | 27,570.00 | 28,580.00 | 28,580.00 | 1.89% | 6,484 |