Skip to main content
Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
6,332.70
0.00 (0.00%)
At close: Dec 5, 2025

KASE:AKZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,332.706,332.706,332.706,332.706,332.70-3
Dec 4, 20256,332.706,332.706,332.706,332.706,332.70-2
Dec 3, 20256,270.006,332.706,270.006,332.706,332.70-11
Dec 2, 20256,332.706,332.706,332.706,332.706,332.70-3
Dec 1, 20256,270.006,332.706,270.006,332.706,332.70-2
Nov 28, 20256,270.006,332.706,270.006,332.706,332.70-2
Nov 26, 20256,332.706,332.706,332.706,332.706,332.701.00%2
Nov 24, 20256,270.006,270.006,270.006,270.006,270.00-3
Nov 21, 20256,270.006,270.006,270.006,270.006,270.00-4
Nov 19, 20256,270.006,270.006,270.006,270.006,270.00-32
Nov 18, 20256,332.706,332.706,270.006,270.006,270.00-4
Nov 17, 20256,332.706,332.706,270.006,270.006,270.00-0.98%7
Nov 14, 20256,332.006,332.006,332.006,332.006,332.00-0.01%6
Nov 13, 20256,332.706,332.706,332.706,332.706,332.70-11
Nov 12, 20256,270.006,332.706,270.006,332.706,332.70-3
Nov 11, 20256,270.006,332.706,270.006,332.706,332.701.00%10
Nov 10, 20256,332.706,332.706,270.006,270.006,270.00-0.99%3
Nov 7, 20256,332.706,332.706,332.706,332.706,332.70-10
Nov 6, 20256,332.706,332.706,270.006,332.706,332.70-9
Nov 5, 20256,332.706,332.706,320.006,332.706,332.700.04%4
Nov 4, 20256,280.006,330.006,280.006,330.006,330.000.96%3
Oct 31, 20256,270.006,270.006,270.006,270.006,270.00-3
Oct 30, 20256,270.006,270.006,270.006,270.006,270.00-1
Oct 28, 20256,270.006,270.006,270.006,270.006,270.00-0.99%11
Oct 24, 20256,332.706,332.706,332.706,332.706,332.701.00%2
Oct 23, 20256,332.706,332.706,270.006,270.006,270.00-0.99%7
Oct 22, 20256,270.006,332.706,270.006,332.706,332.701.00%5
Oct 20, 20256,270.006,270.006,270.006,270.006,270.00-1
Oct 17, 20256,332.706,332.706,270.006,270.006,270.00-0.99%8
Oct 16, 20256,332.706,332.706,332.706,332.706,332.701.00%6
Oct 15, 20256,270.006,270.006,270.006,270.006,270.00-0.99%2
Oct 14, 20256,332.706,332.706,270.006,332.706,332.701.00%16
Oct 13, 20256,332.706,332.706,270.006,270.006,270.00-0.99%7
Oct 10, 20256,332.706,332.706,332.706,332.706,332.70-15
Oct 9, 20256,270.006,332.706,270.006,332.706,332.70-6
Oct 8, 20256,332.706,332.706,332.706,332.706,332.70-2
Oct 7, 20256,332.706,332.706,332.706,332.706,332.70-3
Oct 6, 20256,270.006,332.706,270.006,332.706,332.70-15
Oct 3, 20256,332.706,332.706,270.006,332.706,332.70-14
Oct 2, 20256,332.706,332.706,332.706,332.706,332.70-2
Oct 1, 20256,332.706,332.706,332.706,332.706,332.70-15
Sep 30, 20256,332.706,332.706,332.706,332.706,332.701.00%2
Sep 29, 20256,332.706,332.706,270.006,270.006,270.00-0.99%4
Sep 26, 20256,332.706,332.706,270.006,332.706,332.701.00%10
Sep 25, 20256,270.006,332.706,270.006,270.006,270.00-31
Sep 23, 20256,270.006,270.006,270.006,270.006,270.00-1
Sep 22, 20256,270.006,332.706,270.006,270.006,270.00-0.99%3
Sep 19, 20256,332.706,332.706,332.706,332.706,332.70-2
Sep 18, 20256,332.706,332.706,332.706,332.706,332.70-19
Sep 17, 20256,270.006,332.706,270.006,332.706,332.70-9
Sep 16, 20256,332.706,332.706,332.706,332.706,332.70-10
Sep 15, 20256,270.006,332.706,270.006,332.706,332.70-2
Sep 12, 20256,332.706,332.706,332.706,332.706,332.70-1
Sep 11, 20256,332.706,332.706,332.706,332.706,332.700.03%2
Sep 10, 20256,331.006,331.006,331.006,331.006,331.000.09%3
Sep 9, 20256,325.006,325.006,325.006,325.006,325.000.88%1
Sep 5, 20256,270.006,270.006,270.006,270.006,270.00-0.02%12
Sep 4, 20256,332.706,332.706,271.006,271.006,271.00-0.95%19
Sep 3, 20256,271.006,332.706,271.006,331.006,331.00-0.03%5
Sep 2, 20256,332.706,332.706,271.006,332.706,332.700.56%7
Aug 29, 20256,297.356,297.356,297.356,297.356,297.35-3
Aug 28, 20256,295.006,297.356,295.006,297.356,297.350.04%2
Aug 27, 20256,297.356,297.356,237.006,295.006,295.00-0.47%5
Aug 26, 20256,297.356,325.006,267.006,325.006,325.000.48%1,901
Aug 22, 20256,297.356,297.356,295.006,295.006,295.000.96%2
Aug 21, 20256,295.006,297.356,235.006,235.006,235.00-0.98%22
Aug 20, 20256,235.006,297.356,235.006,297.006,297.00-0.01%14
Aug 19, 20256,235.006,297.356,235.006,297.356,297.35-2
Aug 18, 20256,297.356,297.356,297.356,297.356,297.351.00%4
Aug 15, 20256,235.006,235.006,235.006,235.006,235.00-0.99%2
Aug 14, 20256,297.356,297.356,297.356,297.356,297.351.00%10
Aug 12, 20256,235.006,235.006,235.006,235.006,235.00-1
Aug 11, 20256,235.006,235.006,235.006,235.006,235.00-1
Aug 8, 20256,297.356,297.356,235.006,235.006,235.00-0.99%3
Aug 7, 20256,297.356,297.356,297.356,297.356,297.351.00%1
Aug 6, 20256,235.006,235.006,235.006,235.006,235.00-0.99%2
Aug 4, 20256,297.356,297.356,297.356,297.356,297.351.00%160
Aug 1, 20256,235.006,235.006,235.006,235.006,235.00-1
Jul 31, 20256,235.006,235.006,235.006,235.006,235.00-1
Jul 30, 20256,297.356,297.356,235.006,235.006,235.00-0.99%3
Jul 29, 20256,297.356,297.356,297.356,297.356,297.350.02%1
Jul 28, 20256,235.006,296.006,235.006,296.006,296.000.06%3
Jul 25, 20256,292.306,292.306,292.306,292.306,292.30-5
Jul 24, 20256,292.306,292.306,230.006,292.306,292.301.00%5
Jul 23, 20256,230.006,292.306,230.006,230.006,230.00-270
Jul 22, 20256,292.306,292.306,230.006,230.006,230.00-0.99%5
Jul 21, 20256,292.306,292.306,292.306,292.306,292.30-33
Jul 18, 20256,230.006,292.306,230.006,292.306,292.300.68%3
Jul 17, 20256,292.306,292.306,250.006,250.006,250.00-0.67%4
Jul 16, 20256,292.306,292.306,292.306,292.306,292.30-2
Jul 15, 20256,292.306,292.306,292.306,292.306,292.30-3
Jul 14, 20256,292.306,292.306,230.006,292.306,292.301.00%3
Jul 11, 20256,292.306,292.306,230.006,230.006,230.00-4
Jul 10, 20256,292.306,292.306,230.006,230.006,230.00-6
Jul 9, 20256,292.306,292.306,230.006,230.006,230.00-0.99%7
Jul 8, 20256,292.306,292.306,230.006,292.306,292.30-3
Jul 4, 20256,292.306,292.306,292.306,292.306,292.30-2
Jul 3, 20256,292.306,292.306,292.306,292.306,292.30-5
Jul 2, 20256,292.306,292.306,292.306,292.306,292.30-1
Jul 1, 20256,292.306,292.306,230.006,292.306,292.301.00%9