ExxonMobil Holdings Corporation (KASE:XOM_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 169.48
-0.62 (-0.36%)
At close: Nov 5, 2026
KASE:XOM_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | -0.36% | 1 |
| Nov 4, 2026 | 174.75 | 177.01 | 170.10 | 170.10 | 170.10 | -5.64% | 10 |
| Nov 3, 2026 | 180.61 | 180.82 | 180.27 | 180.27 | 180.27 | -2.68% | 8 |
| Oct 30, 2026 | 184.85 | 187.20 | 184.85 | 185.23 | 185.23 | 1.03% | 5 |
| Oct 29, 2026 | 183.01 | 183.35 | 183.01 | 183.35 | 183.35 | 2.11% | 56 |
| Oct 28, 2026 | 179.51 | 179.57 | 179.51 | 179.57 | 179.57 | -2.41% | 53 |
| Oct 27, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | 1 |
| Oct 23, 2026 | 177.49 | 181.00 | 177.49 | 181.00 | 181.00 | 0.57% | 32 |
| Oct 22, 2026 | 179.85 | 180.00 | 179.85 | 179.98 | 179.98 | 1.45% | 31 |
| Oct 21, 2026 | 177.53 | 177.53 | 176.89 | 177.40 | 177.40 | -0.47% | 9 |
| Oct 20, 2026 | 178.10 | 178.23 | 178.10 | 178.23 | 178.23 | 0.13% | 56 |
| Oct 19, 2026 | 176.76 | 178.00 | 176.54 | 178.00 | 178.00 | 1.14% | 38 |
| Oct 16, 2026 | 174.17 | 176.00 | 173.75 | 176.00 | 176.00 | -0.68% | 35 |
| Oct 15, 2026 | 174.32 | 177.54 | 174.32 | 177.20 | 177.20 | 0.97% | 8 |
| Oct 14, 2026 | 175.50 | 175.50 | 160.01 | 175.50 | 175.50 | 1.35% | 51 |
| Oct 13, 2026 | 173.16 | 173.16 | 161.02 | 173.16 | 173.16 | 2.56% | 57 |
| Oct 9, 2026 | 167.27 | 169.74 | 167.27 | 168.84 | 168.84 | 0.99% | 38 |
| Oct 8, 2026 | 165.31 | 167.18 | 165.31 | 167.18 | 167.18 | 2.08% | 4 |
| Oct 7, 2026 | 164.76 | 164.76 | 163.77 | 163.77 | 163.77 | -0.41% | 8 |
| Oct 6, 2026 | 163.75 | 164.45 | 163.50 | 164.45 | 164.45 | 0.75% | 14 |
| Oct 5, 2026 | 162.00 | 163.23 | 161.54 | 163.23 | 163.23 | 1.00% | 8 |
| Oct 2, 2026 | 161.61 | 163.30 | 161.61 | 161.61 | 161.61 | -0.91% | 2 |
| Oct 1, 2026 | 161.52 | 163.10 | 160.99 | 163.10 | 163.10 | 0.52% | 5 |
| Sep 30, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -0.42% | 2 |
| Sep 28, 2026 | 162.53 | 162.93 | 162.53 | 162.93 | 162.93 | 1.51% | 29 |
| Sep 25, 2026 | 160.76 | 160.76 | 160.51 | 160.51 | 160.51 | -0.65% | 3 |
| Sep 24, 2026 | 160.55 | 161.56 | 160.55 | 161.56 | 161.56 | 1.53% | 25 |
| Sep 23, 2026 | 158.20 | 159.31 | 158.20 | 159.12 | 159.12 | -0.19% | 4 |
| Sep 22, 2026 | 148.03 | 169.90 | 148.03 | 159.42 | 159.42 | 13.06% | 145 |
| Sep 21, 2026 | 161.01 | 161.31 | 141.00 | 141.00 | 141.00 | -12.87% | 75 |
| Sep 18, 2026 | 160.99 | 161.82 | 160.47 | 161.82 | 161.82 | 0.15% | 9 |
| Sep 17, 2026 | 161.31 | 163.12 | 161.31 | 161.58 | 161.58 | -3.94% | 10 |
| Sep 15, 2026 | 164.75 | 168.23 | 161.67 | 168.20 | 168.20 | 0.02% | 16 |
| Sep 14, 2026 | 167.81 | 168.29 | 165.14 | 168.17 | 168.17 | 1.85% | 61 |
| Sep 11, 2026 | 161.88 | 165.11 | 161.70 | 165.11 | 165.11 | 0.89% | 17 |
| Sep 10, 2026 | 164.21 | 166.13 | 161.59 | 163.66 | 163.66 | 0.40% | 7 |
| Sep 9, 2026 | 159.86 | 163.00 | 159.86 | 163.00 | 163.00 | 2.40% | 74 |
| Sep 8, 2026 | 161.10 | 161.36 | 159.18 | 159.18 | 159.18 | -1.19% | 5 |
| Sep 4, 2026 | 161.30 | 161.30 | 161.10 | 161.10 | 161.10 | -0.56% | 4 |
| Sep 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.29% | 3 |
| Sep 2, 2026 | 162.70 | 162.70 | 162.47 | 162.47 | 162.47 | -0.37% | 11 |
| Sep 1, 2026 | 161.40 | 163.55 | 161.40 | 163.07 | 163.07 | 2.60% | 6 |
| Aug 31, 2026 | 157.17 | 158.94 | 157.17 | 158.94 | 158.94 | 2.07% | 16 |
| Aug 28, 2026 | 157.42 | 157.42 | 155.71 | 155.71 | 155.71 | -1.45% | 14 |
| Aug 27, 2026 | 157.85 | 158.00 | 156.84 | 158.00 | 158.00 | -0.62% | 7 |
| Aug 26, 2026 | 159.86 | 160.43 | 158.99 | 158.99 | 158.99 | -2.80% | 6 |
| Aug 25, 2026 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | -0.87% | 1 |
| Aug 24, 2026 | 165.20 | 165.20 | 163.47 | 165.00 | 165.00 | -0.60% | 5 |
| Aug 21, 2026 | 160.01 | 166.00 | 160.01 | 166.00 | 166.00 | 0.86% | 27 |
| Aug 20, 2026 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - | 2 |