Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 36,000
+120 (0.33%)
At close: Nov 6, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 35,879.87 | 36,010.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.33% | 6,005 |
| Nov 5, 2026 | 35,973.00 | 36,098.00 | 35,879.87 | 35,879.87 | 35,879.87 | -0.26% | 14,631 |
| Nov 4, 2026 | 36,030.00 | 36,142.00 | 35,975.02 | 35,975.02 | 35,975.02 | -0.21% | 876 |
| Nov 3, 2026 | 36,000.00 | 36,100.00 | 35,975.00 | 36,049.00 | 36,049.00 | -0.10% | 13,294 |
| Nov 2, 2026 | 36,000.00 | 36,154.86 | 35,976.00 | 36,084.99 | 36,084.99 | 0.09% | 29,596 |
| Oct 30, 2026 | 36,052.90 | 36,129.00 | 36,052.80 | 36,052.80 | 36,052.80 | - | 594 |
| Oct 29, 2026 | 35,900.02 | 36,052.90 | 35,900.00 | 36,052.89 | 36,052.89 | 0.15% | 1,640 |
| Oct 28, 2026 | 35,800.11 | 36,050.63 | 35,800.11 | 36,000.00 | 36,000.00 | 0.56% | 1,843 |
| Oct 27, 2026 | 36,000.00 | 36,050.00 | 35,800.00 | 35,800.11 | 35,800.11 | -0.70% | 6,918 |
| Oct 23, 2026 | 35,776.00 | 36,053.00 | 35,776.00 | 36,052.94 | 36,052.94 | 0.57% | 14,128 |
| Oct 22, 2026 | 35,821.00 | 35,928.74 | 35,751.00 | 35,849.99 | 35,849.99 | 0.08% | 207 |
| Oct 21, 2026 | 35,800.00 | 35,928.75 | 35,800.00 | 35,821.00 | 35,821.00 | 0.06% | 809 |
| Oct 20, 2026 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.02 | 35,800.02 | -0.14% | 455 |
| Oct 19, 2026 | 35,874.70 | 35,990.00 | 35,700.01 | 35,850.00 | 35,850.00 | -0.07% | 3,420 |
| Oct 16, 2026 | 35,778.00 | 35,878.50 | 35,778.00 | 35,874.73 | 35,874.73 | 0.27% | 1,613 |
| Oct 15, 2026 | 35,600.00 | 35,871.59 | 35,600.00 | 35,778.02 | 35,778.02 | 0.43% | 1,281 |
| Oct 14, 2026 | 35,700.00 | 35,797.99 | 35,625.00 | 35,625.00 | 35,625.00 | -0.21% | 1,139 |
| Oct 13, 2026 | 35,610.00 | 35,779.99 | 35,600.00 | 35,700.00 | 35,700.00 | 0.03% | 343 |
| Oct 12, 2026 | 35,750.00 | 35,779.99 | 35,610.00 | 35,690.03 | 35,690.03 | -0.17% | 2,276 |
| Oct 9, 2026 | 35,698.00 | 35,779.00 | 35,698.00 | 35,750.00 | 35,750.00 | 0.14% | 774 |
| Oct 8, 2026 | 35,730.00 | 35,780.00 | 35,700.01 | 35,700.01 | 35,700.01 | -0.14% | 1,901 |
| Oct 7, 2026 | 35,798.75 | 35,800.00 | 35,751.00 | 35,751.00 | 35,751.00 | -0.13% | 377 |
| Oct 6, 2026 | 35,750.00 | 35,928.71 | 35,750.00 | 35,798.75 | 35,798.75 | 0.14% | 751 |
| Oct 5, 2026 | 35,750.00 | 35,927.99 | 35,750.00 | 35,750.00 | 35,750.00 | - | 793 |
| Oct 2, 2026 | 35,750.00 | 35,928.73 | 35,698.30 | 35,750.00 | 35,750.00 | 0.15% | 6,408 |
| Oct 1, 2026 | 35,798.00 | 35,827.99 | 35,698.00 | 35,698.01 | 35,698.01 | -0.28% | 1,763 |
| Sep 30, 2026 | 35,711.00 | 35,827.99 | 35,698.00 | 35,799.99 | 35,799.99 | 0.25% | 617 |
| Sep 29, 2026 | 35,403.00 | 35,945.00 | 35,403.00 | 35,710.04 | 35,710.04 | 0.88% | 2,402 |
| Sep 28, 2026 | 35,669.99 | 35,747.99 | 35,400.00 | 35,400.00 | 35,400.00 | -0.76% | 3,089 |
| 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 |