1. Share Prices

  2. Kaz Minerals (KAZ)

 
 

Kaz Minerals Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 23, 2019 725.40 734.80 701.20 706.80 2,033,090
Apr 22, 2019 724.00 0.00 0.00 730.00 0
Apr 19, 2019 724.00 734.60 718.00 730.00 1,233,390
Apr 18, 2019 724.00 734.60 718.00 730.00 1,233,390
Apr 17, 2019 723.40 736.37 715.00 734.80 1,746,521
Apr 16, 2019 718.00 729.00 718.00 723.80 1,304,374
Apr 15, 2019 741.00 743.00 708.44 712.20 2,131,789
Apr 12, 2019 730.00 745.45 724.20 738.40 2,191,488
Apr 11, 2019 730.20 730.40 718.40 719.40 1,767,884
Apr 10, 2019 712.40 729.40 711.40 721.40 1,706,911
Apr 9, 2019 706.40 711.30 697.20 708.60 6,808,168
Apr 8, 2019 698.00 708.00 697.60 704.40 1,827,235
Apr 5, 2019 694.60 706.20 693.47 696.80 2,460,120
Apr 4, 2019 695.20 699.20 683.40 691.80 2,440,068
Apr 3, 2019 679.00 698.00 677.55 694.00 3,126,513
Apr 2, 2019 670.00 680.26 662.40 677.00 1,957,924
Apr 1, 2019 665.00 671.00 661.00 667.00 2,060,821
Mar 29, 2019 630.80 843.60 630.80 653.40 2,546,352
Mar 28, 2019 617.60 631.60 616.12 621.40 1,404,939
Mar 27, 2019 634.60 645.60 609.00 616.00 2,087,270
Mar 26, 2019 627.00 634.60 612.80 629.80 3,644,452
Mar 25, 2019 618.00 626.80 601.20 625.20 3,225,922
Mar 22, 2019 629.40 635.80 613.40 622.40 4,082,644
Mar 21, 2019 635.00 644.40 621.19 625.40 3,736,033
Mar 20, 2019 629.40 632.20 618.80 628.40 944,316
Mar 19, 2019 628.80 636.80 621.05 635.80 989,954
Mar 18, 2019 622.00 633.30 607.78 625.00 1,365,589
Mar 15, 2019 624.00 631.40 617.00 617.00 2,346,417
Mar 14, 2019 630.00 636.20 618.80 620.80 1,545,949
Mar 13, 2019 620.00 637.80 620.00 629.00 1,529,802
Mar 12, 2019 639.00 639.00 625.00 630.00 1,044,689
Mar 11, 2019 639.40 649.00 627.00 628.80 1,318,893
Mar 8, 2019 648.20 649.13 630.00 635.40 1,229,369
Mar 7, 2019 661.80 665.00 647.80 653.00 1,870,893
Mar 6, 2019 646.80 671.20 646.80 664.80 2,767,154
Mar 5, 2019 658.80 659.80 645.00 647.60 1,344,506
Mar 4, 2019 667.20 670.80 655.40 657.00 1,602,596
Mar 1, 2019 665.00 680.00 661.20 662.20 2,122,399
Feb 28, 2019 653.00 667.40 641.80 663.20 2,549,644
Feb 27, 2019 669.00 680.40 653.80 655.80 1,986,968
Feb 26, 2019 677.20 677.20 661.20 671.80 2,727,519
Feb 25, 2019 679.60 686.40 666.60 680.00 3,917,909
Feb 22, 2019 660.20 676.60 649.60 669.80 3,796,770
Feb 21, 2019 677.80 688.60 656.60 665.60 2,482,176
Feb 20, 2019 665.00 680.00 656.20 678.40 2,355,838
Feb 19, 2019 654.40 663.40 653.60 660.60 1,280,127
Feb 18, 2019 663.20 666.60 648.80 659.00 2,240,472
Feb 15, 2019 629.80 661.60 625.60 655.20 2,897,683
Feb 14, 2019 630.00 637.40 624.20 632.60 1,636,876
Feb 13, 2019 630.00 630.36 613.41 627.20 1,973,083
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy