Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan
· Delayed Price · Currency is KZT 21,880
+31 (0.14%)
At close: Dec 4, 2025
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,880.00 | 21,880.00 | 21,650.00 | 21,799.90 | 21,799.90 | -0.37% | 1,343 |
| Dec 4, 2025 | 21,849.00 | 21,900.00 | 21,785.00 | 21,880.00 | 21,880.00 | 0.14% | 2,927 |
| Dec 3, 2025 | 21,850.00 | 21,883.99 | 21,796.00 | 21,848.99 | 21,848.99 | -0.16% | 5,508 |
| Dec 2, 2025 | 22,050.00 | 22,050.00 | 21,820.00 | 21,884.00 | 21,884.00 | -0.97% | 1,449 |
| Dec 1, 2025 | 22,100.00 | 22,160.00 | 21,950.01 | 22,099.00 | 22,099.00 | -0.28% | 5,765 |
| Nov 28, 2025 | 22,050.01 | 22,270.00 | 21,940.61 | 22,160.00 | 22,160.00 | -0.18% | 4,648 |
| Nov 27, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 909 |
| Nov 26, 2025 | 22,117.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 992 |
| Nov 25, 2025 | 22,300.00 | 22,300.00 | 22,117.00 | 22,300.00 | 22,300.00 | -0.17% | 2,521 |
| Nov 24, 2025 | 22,440.00 | 22,449.99 | 22,116.90 | 22,338.00 | 22,338.00 | -0.50% | 1,824 |
| Nov 21, 2025 | 22,450.00 | 22,450.00 | 21,200.00 | 22,449.99 | 22,449.99 | - | 3,100 |
| Nov 20, 2025 | 22,399.00 | 22,450.00 | 22,255.00 | 22,450.00 | 22,450.00 | 0.22% | 981 |
| Nov 19, 2025 | 22,300.00 | 22,400.00 | 22,280.00 | 22,400.00 | 22,400.00 | -0.20% | 1,374 |
| Nov 18, 2025 | 22,420.00 | 22,450.00 | 22,280.00 | 22,445.00 | 22,445.00 | 0.11% | 569 |
| Nov 17, 2025 | 22,485.00 | 22,588.00 | 22,270.00 | 22,420.00 | 22,420.00 | -0.29% | 1,883 |
| Nov 14, 2025 | 22,499.00 | 22,502.80 | 22,281.00 | 22,485.00 | 22,485.00 | 0.04% | 369 |
| Nov 13, 2025 | 22,490.00 | 22,490.00 | 22,283.00 | 22,475.00 | 22,475.00 | -0.07% | 631 |
| Nov 12, 2025 | 22,423.00 | 22,490.00 | 22,283.00 | 22,490.00 | 22,490.00 | 0.98% | 726 |
| Nov 11, 2025 | 22,125.00 | 22,475.00 | 21,930.01 | 22,271.00 | 22,271.00 | 0.66% | 3,018 |
| Nov 10, 2025 | 22,050.01 | 22,150.00 | 21,980.00 | 22,125.00 | 22,125.00 | -0.08% | 2,202 |
| Nov 7, 2025 | 22,150.00 | 22,300.00 | 22,050.01 | 22,143.00 | 22,143.00 | -0.04% | 939 |
| Nov 6, 2025 | 22,200.00 | 22,372.00 | 22,100.00 | 22,152.00 | 22,152.00 | -0.22% | 912 |
| Nov 5, 2025 | 22,365.00 | 22,400.00 | 22,101.01 | 22,200.99 | 22,200.99 | -0.36% | 1,010 |
| Nov 4, 2025 | 22,351.00 | 22,445.00 | 22,280.00 | 22,281.06 | 22,281.06 | -0.31% | 749 |
| Nov 3, 2025 | 22,400.00 | 22,500.00 | 22,277.23 | 22,351.09 | 22,351.09 | -0.22% | 824 |
| Oct 31, 2025 | 22,391.70 | 22,500.00 | 22,205.00 | 22,400.00 | 22,400.00 | 0.12% | 951 |
| Oct 30, 2025 | 21,980.20 | 22,375.00 | 21,910.00 | 22,372.99 | 22,372.99 | 2.10% | 3,351 |
| Oct 29, 2025 | 22,110.00 | 22,330.00 | 21,904.01 | 21,912.00 | 21,912.00 | -1.21% | 639 |
| Oct 28, 2025 | 22,330.00 | 22,330.00 | 22,178.22 | 22,180.02 | 22,180.02 | -0.89% | 878 |
| Oct 24, 2025 | 22,222.00 | 22,451.00 | 22,222.00 | 22,379.99 | 22,379.99 | 0.13% | 306 |
| Oct 23, 2025 | 22,050.04 | 22,350.00 | 22,050.00 | 22,350.00 | 22,350.00 | 0.15% | 982 |
| Oct 22, 2025 | 22,067.99 | 22,315.94 | 21,850.01 | 22,315.94 | 22,315.94 | 1.44% | 3,184 |
| Oct 21, 2025 | 21,990.00 | 22,117.21 | 21,850.00 | 22,000.00 | 22,000.00 | - | 9,353 |
| Oct 20, 2025 | 22,100.00 | 22,200.00 | 21,890.01 | 21,999.99 | 21,999.99 | -0.45% | 14,335 |
| Oct 17, 2025 | 22,103.07 | 22,200.00 | 21,840.00 | 22,100.00 | 22,100.00 | -0.26% | 801 |
| Oct 16, 2025 | 22,119.00 | 22,222.00 | 21,901.04 | 22,158.00 | 22,158.00 | 0.26% | 640 |
| Oct 15, 2025 | 22,100.00 | 22,125.00 | 21,800.01 | 22,100.01 | 22,100.01 | -0.08% | 4,227 |
| Oct 14, 2025 | 21,751.85 | 22,128.00 | 21,720.00 | 22,118.00 | 22,118.00 | 1.75% | 4,669 |
| Oct 13, 2025 | 21,937.35 | 21,938.00 | 21,730.00 | 21,737.10 | 21,737.10 | -0.91% | 890 |
| Oct 10, 2025 | 21,937.00 | 21,939.99 | 21,760.01 | 21,937.35 | 21,937.35 | -0.01% | 635 |
| Oct 9, 2025 | 21,750.00 | 21,940.00 | 21,741.00 | 21,940.00 | 21,940.00 | 0.83% | 1,261 |
| Oct 8, 2025 | 21,948.00 | 21,950.00 | 21,743.00 | 21,760.00 | 21,760.00 | -0.86% | 910 |
| Oct 7, 2025 | 22,001.52 | 22,146.00 | 21,885.03 | 21,948.00 | 21,948.00 | -0.24% | 2,322 |
| Oct 6, 2025 | 22,100.00 | 22,149.00 | 21,991.00 | 22,001.40 | 22,001.40 | -0.45% | 721 |
| Oct 3, 2025 | 22,009.00 | 22,149.00 | 20,154.00 | 22,099.91 | 22,099.91 | -0.23% | 2,568 |
| Oct 2, 2025 | 22,190.00 | 22,190.00 | 22,009.00 | 22,149.99 | 22,149.99 | -0.19% | 739 |
| Oct 1, 2025 | 22,219.99 | 22,219.99 | 22,000.01 | 22,192.99 | 22,192.99 | 1.15% | 671 |
| Sep 30, 2025 | 21,735.03 | 21,939.99 | 21,734.99 | 21,939.99 | 21,939.99 | 0.47% | 728 |
| Sep 29, 2025 | 21,700.00 | 21,850.00 | 21,700.00 | 21,838.00 | 21,838.00 | 0.22% | 552 |
| Sep 26, 2025 | 21,652.10 | 21,790.00 | 21,600.00 | 21,790.00 | 21,790.00 | 0.64% | 1,528 |