Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan
· Delayed Price · Currency is KZT 66.50
-0.23 (-0.34%)
At close: Dec 4, 2025
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.48 | 68.00 | 65.56 | 66.79 | 66.79 | 0.44% | 15,006 |
| Dec 4, 2025 | 66.73 | 68.00 | 66.00 | 66.50 | 66.50 | -0.34% | 27,868 |
| Dec 3, 2025 | 67.04 | 67.04 | 65.35 | 66.73 | 66.73 | 0.88% | 9,002 |
| Dec 2, 2025 | 66.35 | 67.00 | 65.55 | 66.15 | 66.15 | -0.29% | 9,577 |
| Dec 1, 2025 | 67.34 | 67.34 | 66.30 | 66.34 | 66.34 | -0.23% | 9,988 |
| Nov 28, 2025 | 67.18 | 67.34 | 65.50 | 66.49 | 66.49 | -1.03% | 52,156 |
| Nov 27, 2025 | 66.95 | 67.35 | 66.00 | 67.18 | 67.18 | 0.37% | 17,798 |
| Nov 26, 2025 | 66.47 | 67.29 | 65.50 | 66.93 | 66.93 | 0.69% | 10,373 |
| Nov 25, 2025 | 66.75 | 67.35 | 66.20 | 66.47 | 66.47 | -0.39% | 15,363 |
| Nov 24, 2025 | 66.73 | 67.35 | 65.50 | 66.73 | 66.73 | 0.35% | 10,446 |
| Nov 21, 2025 | 67.28 | 67.28 | 66.01 | 66.50 | 66.50 | -1.16% | 30,334 |
| Nov 20, 2025 | 68.23 | 68.23 | 67.04 | 67.28 | 67.28 | -0.34% | 18,185 |
| Nov 19, 2025 | 66.33 | 68.08 | 66.31 | 67.51 | 67.51 | -0.03% | 17,278 |
| Nov 18, 2025 | 68.10 | 68.11 | 67.00 | 67.53 | 67.53 | -0.85% | 14,862 |
| Nov 17, 2025 | 67.56 | 68.30 | 67.56 | 68.11 | 68.11 | 0.90% | 41,394 |
| Nov 14, 2025 | 67.88 | 68.20 | 67.49 | 67.50 | 67.50 | -0.56% | 13,485 |
| Nov 13, 2025 | 68.79 | 68.79 | 67.17 | 67.88 | 67.88 | 0.94% | 24,650 |
| Nov 12, 2025 | 68.00 | 68.79 | 67.00 | 67.25 | 67.25 | -1.10% | 20,746 |
| Nov 11, 2025 | 68.00 | 68.00 | 66.50 | 68.00 | 68.00 | 0.04% | 18,578 |
| Nov 10, 2025 | 67.50 | 68.79 | 66.00 | 67.97 | 67.97 | -0.19% | 26,417 |
| Nov 7, 2025 | 67.50 | 69.97 | 67.50 | 68.10 | 68.10 | 0.89% | 14,581 |
| Nov 6, 2025 | 68.00 | 68.50 | 67.06 | 67.50 | 67.50 | -0.72% | 53,373 |
| Nov 5, 2025 | 65.00 | 68.50 | 65.00 | 67.99 | 67.99 | 0.03% | 73,119 |
| Nov 4, 2025 | 67.99 | 68.79 | 67.00 | 67.97 | 67.97 | -0.03% | 26,307 |
| Nov 3, 2025 | 68.33 | 68.33 | 66.00 | 67.99 | 67.99 | 1.48% | 18,640 |
| Oct 31, 2025 | 67.79 | 68.50 | 60.00 | 67.00 | 67.00 | -1.17% | 19,682 |
| Oct 30, 2025 | 67.88 | 68.70 | 67.02 | 67.79 | 67.79 | -0.13% | 12,374 |
| Oct 29, 2025 | 64.00 | 67.99 | 64.00 | 67.88 | 67.88 | 0.43% | 20,518 |
| Oct 28, 2025 | 67.50 | 67.60 | 66.00 | 67.59 | 67.59 | 0.16% | 28,646 |
| Oct 24, 2025 | 66.00 | 68.70 | 66.00 | 67.48 | 67.48 | 1.55% | 25,843 |
| Oct 23, 2025 | 66.59 | 66.59 | 65.00 | 66.45 | 66.45 | -0.23% | 15,717 |
| Oct 22, 2025 | 68.02 | 68.90 | 42.00 | 66.60 | 66.60 | -3.24% | 62,908 |
| Oct 21, 2025 | 68.40 | 69.00 | 68.00 | 68.83 | 68.83 | 0.63% | 32,323 |
| Oct 20, 2025 | 68.00 | 69.70 | 68.00 | 68.40 | 68.40 | 0.59% | 35,492 |
| Oct 17, 2025 | 68.70 | 69.00 | 68.00 | 68.00 | 68.00 | -0.87% | 24,148 |
| Oct 16, 2025 | 67.11 | 69.00 | 67.11 | 68.60 | 68.60 | 2.24% | 70,036 |
| Oct 15, 2025 | 67.80 | 68.80 | 67.03 | 67.10 | 67.10 | -1.03% | 53,351 |
| Oct 14, 2025 | 68.00 | 68.80 | 67.80 | 67.80 | 67.80 | -0.19% | 39,503 |
| Oct 13, 2025 | 67.85 | 68.00 | 67.01 | 67.93 | 67.93 | 0.13% | 33,515 |
| Oct 10, 2025 | 66.90 | 67.99 | 65.50 | 67.84 | 67.84 | 1.30% | 41,140 |
| Oct 9, 2025 | 64.50 | 67.00 | 64.50 | 66.97 | 66.97 | 3.03% | 34,249 |
| Oct 8, 2025 | 66.00 | 66.90 | 55.00 | 65.00 | 65.00 | -1.53% | 34,257 |
| Oct 7, 2025 | 65.80 | 66.97 | 65.50 | 66.01 | 66.01 | 0.17% | 20,449 |
| Oct 6, 2025 | 65.47 | 67.32 | 63.51 | 65.90 | 65.90 | 0.66% | 17,844 |
| Oct 3, 2025 | 64.90 | 66.99 | 61.00 | 65.47 | 65.47 | 0.86% | 24,255 |
| Oct 2, 2025 | 65.67 | 65.67 | 55.70 | 64.91 | 64.91 | -0.05% | 36,343 |
| Oct 1, 2025 | 65.99 | 66.00 | 64.10 | 64.94 | 64.94 | -0.25% | 24,139 |
| Sep 30, 2025 | 66.01 | 66.60 | 65.00 | 65.10 | 65.10 | -2.15% | 19,611 |
| Sep 29, 2025 | 66.20 | 67.99 | 65.01 | 66.53 | 66.53 | 0.39% | 19,701 |
| Sep 26, 2025 | 66.20 | 67.49 | 65.01 | 66.27 | 66.27 | 0.15% | 26,209 |