ExxonMobil Holdings Corporation (KASE:XOM_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 160.51
-1.05 (-0.65%)
At close: Sep 25, 2026
KASE:XOM_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 166.74 | 166.99 | 164.59 | 164.59 | 164.59 | 0.37% | 96 |
| Aug 18, 2026 | 160.53 | 164.00 | 160.53 | 163.99 | 163.99 | 2.16% | 13 |
| Aug 17, 2026 | 156.94 | 160.53 | 156.94 | 160.53 | 160.53 | 0.30% | 11 |
| Aug 14, 2026 | 160.00 | 160.05 | 160.00 | 160.05 | 160.05 | 0.35% | 3 |
| Aug 13, 2026 | 159.02 | 159.49 | 158.01 | 159.49 | 159.49 | -0.94% | 7 |
| Aug 12, 2026 | 164.00 | 164.00 | 137.01 | 161.00 | 161.00 | -0.01% | 4 |
| Aug 11, 2026 | 158.00 | 161.01 | 158.00 | 161.01 | 161.01 | 1.61% | 31 |
| Aug 10, 2026 | 153.45 | 158.46 | 152.95 | 158.46 | 158.46 | 3.58% | 13 |
| Aug 7, 2026 | 154.02 | 154.02 | 152.00 | 152.99 | 152.99 | 0.39% | 11 |
| Aug 6, 2026 | 156.10 | 156.10 | 152.39 | 152.39 | 152.39 | 0.22% | 7 |
| Aug 5, 2026 | 155.61 | 155.94 | 152.06 | 152.06 | 152.06 | 0.55% | 5 |
| Aug 4, 2026 | 156.00 | 156.00 | 151.23 | 151.23 | 151.23 | -2.43% | 2 |
| Aug 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1 |
| Jul 31, 2026 | 157.55 | 159.00 | 155.00 | 155.00 | 155.00 | -0.96% | 30 |
| Jul 30, 2026 | 159.00 | 159.00 | 156.50 | 156.50 | 156.50 | -1.04% | 17 |
| Jul 29, 2026 | 160.00 | 160.00 | 153.70 | 158.14 | 158.14 | 2.53% | 26 |
| Jul 28, 2026 | 151.50 | 154.24 | 151.50 | 154.24 | 154.24 | 1.64% | 5 |
| Jul 27, 2026 | 152.23 | 152.23 | 151.75 | 151.75 | 151.75 | -3.34% | 4 |
| Jul 24, 2026 | 156.35 | 157.00 | 155.70 | 157.00 | 157.00 | -0.17% | 14 |
| Jul 23, 2026 | 154.00 | 158.65 | 154.00 | 157.26 | 157.26 | 1.84% | 43 |
| Jul 22, 2026 | 132.15 | 154.42 | 132.15 | 154.42 | 154.42 | 4.34% | 74 |
| Jul 21, 2026 | 147.29 | 148.00 | 147.29 | 148.00 | 148.00 | 0.48% | 45 |
| Jul 20, 2026 | 148.17 | 148.17 | 146.16 | 147.29 | 147.29 | -1.15% | 40 |
| Jul 17, 2026 | 148.00 | 149.99 | 147.27 | 149.00 | 149.00 | 1.91% | 277 |
| Jul 16, 2026 | 130.03 | 148.34 | 130.03 | 146.21 | 146.21 | 2.21% | 48 |