Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 35,670
+50 (0.14%)
At close: Sep 25, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35,620.00 | 35,677.50 | 35,250.00 | 35,669.99 | 35,669.99 | 0.14% | 3,802 |
| Sep 24, 2026 | 35,645.00 | 35,677.49 | 35,501.00 | 35,620.10 | 35,620.10 | -0.07% | 1,039 |
| Sep 23, 2026 | 35,450.00 | 35,676.99 | 35,410.00 | 35,645.00 | 35,645.00 | 0.55% | 1,149 |
| Sep 22, 2026 | 35,559.97 | 35,627.25 | 35,450.00 | 35,450.00 | 35,450.00 | -0.31% | 636 |
| Sep 21, 2026 | 35,560.00 | 35,627.20 | 35,450.00 | 35,559.97 | 35,559.97 | - | 1,554 |
| Sep 18, 2026 | 35,550.00 | 35,599.95 | 35,450.00 | 35,560.00 | 35,560.00 | 0.03% | 491 |
| Sep 17, 2026 | 35,600.00 | 35,677.50 | 35,550.00 | 35,550.00 | 35,550.00 | - | 1,217 |
| Sep 16, 2026 | 35,453.00 | 35,599.00 | 35,452.00 | 35,550.00 | 35,550.00 | 0.28% | 563 |
| Sep 15, 2026 | 35,587.00 | 35,599.99 | 35,450.00 | 35,450.00 | 35,450.00 | -0.38% | 3,254 |
| Sep 14, 2026 | 35,587.00 | 35,597.00 | 35,400.01 | 35,587.00 | 35,587.00 | 0.25% | 16,190 |
| Sep 11, 2026 | 35,519.00 | 35,530.00 | 35,400.10 | 35,499.99 | 35,499.99 | -0.06% | 453 |
| Sep 10, 2026 | 35,526.56 | 35,526.75 | 35,400.00 | 35,520.00 | 35,520.00 | 0.08% | 297 |
| Sep 9, 2026 | 35,490.90 | 35,501.37 | 35,385.00 | 35,490.90 | 35,490.90 | 0.30% | 544 |
| Sep 8, 2026 | 35,200.00 | 35,385.00 | 35,200.00 | 35,385.00 | 35,385.00 | 0.53% | 2,289 |
| Sep 7, 2026 | 35,200.00 | 35,325.74 | 35,151.00 | 35,200.00 | 35,200.00 | - | 564 |
| Sep 4, 2026 | 35,200.07 | 35,325.68 | 35,200.00 | 35,200.00 | 35,200.00 | - | 436 |
| Sep 3, 2026 | 35,225.25 | 35,350.00 | 35,000.00 | 35,200.00 | 35,200.00 | - | 17,603 |
| Sep 2, 2026 | 35,200.00 | 35,315.00 | 35,150.01 | 35,200.00 | 35,200.00 | -0.01% | 6,037 |
| Sep 1, 2026 | 35,264.99 | 35,325.75 | 35,150.00 | 35,202.00 | 35,202.00 | -0.18% | 469 |
| Aug 31, 2026 | 35,264.99 | 35,272.95 | 35,000.00 | 35,264.99 | 35,264.99 | 0.47% | 1,331 |
| Aug 28, 2026 | 35,150.02 | 35,275.50 | 35,100.01 | 35,100.01 | 35,100.01 | -0.14% | 1,604 |
| Aug 27, 2026 | 35,100.00 | 35,275.00 | 35,100.00 | 35,150.02 | 35,150.02 | 0.07% | 744 |
| Aug 26, 2026 | 35,100.00 | 35,124.75 | 34,950.00 | 35,124.75 | 35,124.75 | 0.07% | 1,362 |
| Aug 25, 2026 | 34,950.00 | 35,123.96 | 34,950.00 | 35,100.00 | 35,100.00 | 0.14% | 879 |
| Aug 24, 2026 | 34,900.01 | 35,074.00 | 34,800.01 | 35,050.00 | 35,050.00 | 0.43% | 2,572 |
| Aug 21, 2026 | 34,993.00 | 35,000.00 | 34,900.00 | 34,900.01 | 34,900.01 | -0.27% | 501 |
| Aug 20, 2026 | 34,691.00 | 35,000.00 | 34,691.00 | 34,993.00 | 34,993.00 | 0.37% | 1,864 |
| Aug 19, 2026 | 34,790.00 | 34,863.45 | 34,690.00 | 34,863.45 | 34,863.45 | 0.21% | 1,298 |
| Aug 18, 2026 | 34,928.91 | 34,963.00 | 34,790.01 | 34,790.06 | 34,790.06 | -0.17% | 553 |
| Aug 17, 2026 | 34,800.00 | 34,993.99 | 34,790.00 | 34,850.11 | 34,850.11 | 0.14% | 1,114 |
| Aug 14, 2026 | 34,650.00 | 34,949.00 | 34,650.00 | 34,800.00 | 34,800.00 | 0.14% | 1,130 |
| Aug 13, 2026 | 34,823.25 | 34,823.25 | 34,749.00 | 34,750.01 | 34,750.01 | - | 279 |
| Aug 12, 2026 | 34,750.00 | 34,793.10 | 34,620.00 | 34,750.00 | 34,750.00 | -0.01% | 750 |
| Aug 11, 2026 | 34,752.00 | 34,793.10 | 34,650.00 | 34,752.00 | 34,752.00 | -0.04% | 602 |
| Aug 10, 2026 | 34,692.00 | 34,772.95 | 34,650.00 | 34,766.00 | 34,766.00 | 0.21% | 1,405 |
| Aug 7, 2026 | 34,699.99 | 34,772.91 | 34,650.00 | 34,692.00 | 34,692.00 | -0.02% | 202 |
| Aug 6, 2026 | 34,697.99 | 34,700.00 | 34,650.00 | 34,699.99 | 34,699.99 | 0.01% | 968 |
| Aug 5, 2026 | 34,700.00 | 34,772.52 | 34,600.00 | 34,697.99 | 34,697.99 | 0.14% | 669 |
| Aug 4, 2026 | 34,743.00 | 34,800.00 | 34,650.00 | 34,650.00 | 34,650.00 | -0.27% | 410 |
| Aug 3, 2026 | 34,823.00 | 34,823.25 | 34,650.00 | 34,743.00 | 34,743.00 | -0.08% | 765 |
| Jul 31, 2026 | 34,650.00 | 34,773.00 | 34,600.00 | 34,772.00 | 34,772.00 | 0.13% | 333 |
| Jul 30, 2026 | 34,670.00 | 34,766.00 | 34,600.00 | 34,726.98 | 34,726.98 | 0.16% | 802 |
| Jul 29, 2026 | 34,591.08 | 34,841.54 | 34,450.01 | 34,672.01 | 34,672.01 | 0.23% | 910 |
| Jul 28, 2026 | 34,591.08 | 34,591.08 | 34,250.00 | 34,591.08 | 34,591.08 | 0.79% | 1,251 |
| Jul 27, 2026 | 34,320.75 | 34,419.99 | 34,150.00 | 34,320.76 | 34,320.76 | 0.15% | 2,098 |
| Jul 24, 2026 | 34,150.00 | 34,320.00 | 34,100.01 | 34,270.00 | 34,270.00 | 0.20% | 414 |
| Jul 23, 2026 | 34,339.00 | 34,340.00 | 34,153.10 | 34,200.01 | 34,200.01 | -0.41% | 1,398 |
| Jul 22, 2026 | 34,101.00 | 34,340.00 | 34,100.00 | 34,339.99 | 34,339.99 | 0.70% | 3,069 |
| Jul 21, 2026 | 34,130.00 | 34,299.99 | 34,100.01 | 34,101.01 | 34,101.01 | -0.15% | 1,716 |
| Jul 20, 2026 | 34,230.00 | 34,300.00 | 34,131.00 | 34,151.01 | 34,151.01 | -0.43% | 1,016 |