Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 34,270
+70 (0.20%)
At close: Jul 24, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 34,350.90 | 34,350.90 | 34,250.00 | 34,300.00 | 34,300.00 | 0.15% | 926 |
| Jul 16, 2026 | 34,250.00 | 34,420.00 | 34,250.00 | 34,250.01 | 34,250.01 | -0.10% | 9,585 |
| Jul 15, 2026 | 34,282.00 | 34,400.00 | 34,282.00 | 34,285.00 | 34,285.00 | 0.01% | 857 |
| Jul 14, 2026 | 34,290.00 | 34,299.99 | 34,150.01 | 34,282.00 | 34,282.00 | -0.02% | 2,228 |
| Jul 13, 2026 | 34,290.00 | 34,300.00 | 34,200.01 | 34,290.00 | 34,290.00 | -0.03% | 4,672 |
| Jul 10, 2026 | 34,298.99 | 34,370.87 | 34,200.00 | 34,298.99 | 34,298.99 | 0.08% | 1,966 |
| Jul 9, 2026 | 34,250.32 | 34,370.00 | 34,200.00 | 34,270.00 | 34,270.00 | 0.05% | 886 |
| Jul 8, 2026 | 34,419.00 | 34,419.00 | 34,250.00 | 34,253.00 | 34,253.00 | -0.28% | 1,442 |
| Jul 7, 2026 | 34,422.00 | 34,521.72 | 34,350.00 | 34,350.00 | 34,350.00 | -0.21% | 2,142 |
| 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 |