Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan · Delayed Price · Currency is KZT 30,469
-431 (-1.39%)
At close: May 4, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 28,802.00 | 28,803.30 | 28,000.00 | 28,050.00 | 28,050.00 | -2.57% | 4,185 |
| Mar 3, 2026 | 28,920.00 | 28,920.00 | 28,554.46 | 28,791.00 | 28,791.00 | 0.49% | 13,952 |
| Mar 2, 2026 | 26,450.00 | 29,600.00 | 26,450.00 | 28,650.00 | 28,650.00 | 9.98% | 18,291 |
| Feb 27, 2026 | 25,806.00 | 26,129.99 | 25,800.00 | 26,050.01 | 26,050.01 | 0.95% | 1,834 |
| Feb 26, 2026 | 25,451.00 | 25,828.50 | 25,451.00 | 25,806.00 | 25,806.00 | 1.39% | 1,913 |
| Feb 25, 2026 | 25,000.00 | 25,475.00 | 24,990.00 | 25,451.97 | 25,451.97 | 1.81% | 3,379 |
| Feb 24, 2026 | 24,631.00 | 25,005.00 | 24,570.00 | 25,000.00 | 25,000.00 | 1.52% | 4,358 |
| Feb 23, 2026 | 24,620.00 | 24,748.12 | 24,560.50 | 24,625.05 | 24,625.05 | 0.02% | 552 |
| Feb 20, 2026 | 24,660.00 | 24,680.00 | 24,560.00 | 24,620.00 | 24,620.00 | -0.17% | 500 |
| Feb 19, 2026 | 24,661.00 | 24,680.00 | 24,540.00 | 24,661.00 | 24,661.00 | -0.08% | 1,726 |
| Feb 18, 2026 | 24,610.00 | 24,715.50 | 24,505.00 | 24,680.00 | 24,680.00 | 0.02% | 1,090 |
| Feb 17, 2026 | 24,675.00 | 24,692.80 | 24,500.00 | 24,675.00 | 24,675.00 | 0.10% | 871 |
| Feb 16, 2026 | 24,572.00 | 24,650.00 | 24,446.00 | 24,650.00 | 24,650.00 | 0.24% | 1,520 |