Skip to main content
Aktobe Metalware Plant Joint Stock Company (KASE:AKZM)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
6,595.00
-65.95 (-0.99%)
At close: Mar 5, 2026

KASE:AKZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,660.956,660.956,595.006,595.006,595.00-0.99%39
Mar 4, 20266,660.956,660.956,660.956,660.956,660.951.00%41
Mar 3, 20266,660.956,660.956,595.006,595.006,595.00-0.99%4
Mar 2, 20266,660.956,660.956,595.006,660.956,660.950.46%10
Feb 27, 20266,565.006,630.656,565.006,630.656,630.65-5
Feb 26, 20266,630.656,630.656,630.656,630.656,630.650.01%16
Feb 25, 20266,630.156,630.156,580.156,630.156,630.151.77%183
Feb 24, 20266,515.006,515.006,515.006,515.006,515.00-2
Feb 23, 20266,515.006,515.006,515.006,515.006,515.00-1
Feb 20, 20266,580.156,580.156,515.006,515.006,515.00-6
Feb 19, 20266,515.006,515.006,515.006,515.006,515.00-0.99%2
Feb 18, 20266,515.006,580.156,515.006,580.156,580.15-8
Feb 17, 20266,515.006,580.156,515.006,580.156,580.151.31%22
Feb 13, 20266,495.006,559.956,495.006,495.006,495.00-0.08%12
Feb 12, 20266,495.006,559.956,495.006,500.006,500.00-0.45%23
Feb 11, 20266,465.006,529.656,465.006,529.656,529.65-2
Feb 10, 20266,529.656,529.656,529.656,529.656,529.65-4
Feb 9, 20266,465.006,529.656,465.006,529.656,529.651.00%7
Feb 6, 20266,529.656,529.656,465.006,465.006,465.002.46%20
Feb 4, 20266,373.106,373.106,310.006,310.006,310.00-0.94%4
Feb 3, 20266,370.006,370.006,370.006,370.006,370.00-0.05%50
Feb 2, 20266,373.106,373.106,373.106,373.106,373.10-8
Jan 30, 20266,373.106,373.106,373.106,373.106,373.101.00%7
Jan 29, 20266,332.706,373.106,310.006,310.006,310.00-0.36%63
Jan 28, 20266,270.006,332.706,270.006,332.706,332.70-118
Jan 27, 20266,270.006,332.706,270.006,332.706,332.70-3
Jan 26, 20266,332.706,383.206,332.706,332.706,332.70-2,109
Jan 23, 20266,270.006,332.706,270.006,332.706,332.701.00%20
Jan 21, 20266,270.006,270.006,270.006,270.006,270.00-0.99%2
Jan 20, 20266,332.706,332.706,332.706,332.706,332.70-3
Jan 19, 20266,332.706,332.706,332.706,332.706,332.70-4
Jan 16, 20266,331.006,332.706,331.006,332.706,332.700.97%2
Jan 15, 20266,272.006,272.006,272.006,272.006,272.00-0.96%1
Jan 13, 20266,270.006,332.706,270.006,332.706,332.700.04%9
Jan 12, 20266,332.706,332.706,330.006,330.006,330.000.88%14
Jan 9, 20266,270.006,332.706,270.006,275.006,275.00-0.91%7
Jan 8, 20266,332.706,332.706,332.706,332.706,332.70-8
Jan 6, 20266,270.006,332.706,270.006,332.706,332.701.00%12
Jan 5, 20266,270.006,270.006,270.006,270.006,270.00-0.99%1
Dec 31, 20256,270.006,332.706,270.006,332.706,332.70-6
Dec 30, 20256,332.706,332.706,332.706,332.706,332.700.84%4
Dec 29, 20256,332.706,332.706,280.006,280.006,280.000.16%3
Dec 26, 20256,270.006,270.006,270.006,270.006,270.00-1
Dec 25, 20256,332.706,332.706,270.006,270.006,270.00-5
Dec 24, 20256,270.006,270.006,270.006,270.006,270.00-0.99%12
Dec 23, 20256,332.706,332.706,270.006,332.706,332.70-13
Dec 22, 20256,270.006,332.706,270.006,332.706,332.70-46
Dec 19, 20256,270.006,332.706,270.006,332.706,332.70-5
Dec 18, 20256,270.006,332.706,270.006,332.706,332.70-12
Dec 17, 20256,332.706,332.706,332.706,332.706,332.701.00%2
Dec 12, 20256,270.006,270.006,270.006,270.006,270.00-0.99%1
Dec 11, 20256,332.706,332.706,332.706,332.706,332.701.00%1
Dec 10, 20256,332.706,332.706,270.006,270.006,270.00-2
Dec 9, 20256,270.006,270.006,270.006,270.006,270.00-1
Dec 8, 20256,270.006,332.706,270.006,270.006,270.00-0.99%16
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