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 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 |
| Sep 25, 2025 | 66.66 | 66.70 | 65.00 | 66.17 | 66.17 | 0.46% | 19,180 |
| Sep 24, 2025 | 67.50 | 67.50 | 64.01 | 65.87 | 65.87 | -1.30% | 21,131 |
| Sep 23, 2025 | 65.50 | 67.50 | 65.50 | 66.74 | 66.74 | 1.27% | 23,422 |
| Sep 22, 2025 | 67.03 | 67.03 | 62.23 | 65.90 | 65.90 | -1.69% | 21,253 |
| Sep 19, 2025 | 67.25 | 68.00 | 67.00 | 67.03 | 67.03 | -0.33% | 17,416 |
| Sep 18, 2025 | 67.52 | 68.47 | 67.02 | 67.25 | 67.25 | -0.40% | 17,459 |
| Sep 17, 2025 | 67.24 | 68.48 | 67.05 | 67.52 | 67.52 | 0.43% | 27,533 |
| Sep 16, 2025 | 68.00 | 68.00 | 67.02 | 67.23 | 67.23 | -0.12% | 29,497 |
| Sep 15, 2025 | 68.05 | 68.05 | 63.00 | 67.31 | 67.31 | -1.09% | 21,531 |
| Sep 12, 2025 | 68.19 | 68.32 | 67.17 | 68.05 | 68.05 | 0.07% | 19,469 |
| Sep 11, 2025 | 68.00 | 68.34 | 67.50 | 68.00 | 68.00 | 0.07% | 18,336 |
| Sep 10, 2025 | 67.99 | 68.23 | 66.60 | 67.95 | 67.95 | 1.43% | 32,950 |
| Sep 9, 2025 | 68.48 | 68.48 | 66.51 | 66.99 | 66.99 | -0.56% | 25,487 |
| Sep 8, 2025 | 68.00 | 68.40 | 67.10 | 67.37 | 67.37 | -0.77% | 24,788 |
| Sep 5, 2025 | 67.90 | 68.47 | 67.60 | 67.89 | 67.89 | -0.01% | 20,508 |
| Sep 4, 2025 | 68.70 | 68.70 | 67.70 | 67.90 | 67.90 | -0.13% | 28,812 |
| Sep 3, 2025 | 68.70 | 68.70 | 67.71 | 67.99 | 67.99 | 0.24% | 24,588 |
| Sep 2, 2025 | 68.80 | 68.80 | 67.59 | 67.83 | 67.83 | -1.37% | 40,334 |
| Aug 29, 2025 | 68.80 | 68.80 | 68.00 | 68.77 | 68.77 | -0.03% | 24,573 |
| Aug 28, 2025 | 67.63 | 69.50 | 67.63 | 68.79 | 68.79 | -0.13% | 19,442 |
| Aug 27, 2025 | 67.50 | 69.10 | 65.22 | 68.88 | 68.88 | 1.29% | 62,395 |
| Aug 26, 2025 | 68.50 | 69.98 | 41.00 | 68.00 | 68.00 | -0.73% | 95,045 |
| Aug 25, 2025 | 69.28 | 69.97 | 67.00 | 68.50 | 68.50 | -1.13% | 118,586 |
| Aug 22, 2025 | 69.78 | 69.98 | 68.12 | 69.28 | 69.28 | -0.57% | 14,289 |
| Aug 21, 2025 | 69.75 | 69.99 | 69.00 | 69.68 | 69.68 | -0.10% | 33,714 |
| Aug 20, 2025 | 69.99 | 69.99 | 69.03 | 69.75 | 69.75 | 0.29% | 30,173 |
| Aug 19, 2025 | 70.25 | 71.85 | 68.52 | 69.55 | 69.55 | -0.43% | 33,809 |
| Aug 18, 2025 | 70.35 | 70.35 | 69.33 | 69.85 | 69.85 | -0.71% | 102,072 |
| Aug 15, 2025 | 72.25 | 72.25 | 69.05 | 70.35 | 70.35 | -0.87% | 66,963 |
| Aug 14, 2025 | 69.90 | 72.35 | 69.40 | 70.97 | 70.97 | 1.39% | 60,350 |
| Aug 13, 2025 | 72.33 | 72.33 | 55.00 | 70.00 | 70.00 | -1.46% | 59,657 |
| Aug 12, 2025 | 69.92 | 74.22 | 69.15 | 71.04 | 71.04 | 1.60% | 45,521 |
| Aug 11, 2025 | 69.11 | 70.00 | 69.00 | 69.92 | 69.92 | 0.14% | 52,138 |
| Aug 8, 2025 | 69.99 | 69.99 | 69.08 | 69.82 | 69.82 | 1.07% | 29,345 |
| Aug 7, 2025 | 68.73 | 69.35 | 68.73 | 69.08 | 69.08 | 0.51% | 34,115 |
| Aug 6, 2025 | 68.50 | 68.99 | 67.20 | 68.73 | 68.73 | -0.36% | 52,057 |
| Aug 5, 2025 | 69.37 | 69.38 | 68.50 | 68.98 | 68.98 | -0.03% | 42,166 |
| Aug 4, 2025 | 69.39 | 70.00 | 68.13 | 69.00 | 69.00 | -0.56% | 35,114 |
| Aug 1, 2025 | 70.70 | 70.70 | 68.00 | 69.39 | 69.39 | -0.86% | 47,508 |
| Jul 31, 2025 | 70.39 | 71.60 | 66.66 | 69.99 | 69.99 | -0.57% | 32,276 |
| Jul 30, 2025 | 70.62 | 72.10 | 70.00 | 70.39 | 70.39 | -0.30% | 31,066 |
| Jul 29, 2025 | 72.40 | 72.40 | 70.50 | 70.60 | 70.60 | -0.77% | 79,286 |
| Jul 28, 2025 | 71.56 | 73.00 | 70.60 | 71.15 | 71.15 | 0.14% | 74,062 |
| Jul 25, 2025 | 71.35 | 72.80 | 70.34 | 71.05 | 71.05 | -0.42% | 37,652 |
| Jul 24, 2025 | 72.21 | 72.70 | 70.11 | 71.35 | 71.35 | -1.18% | 106,952 |
| Jul 23, 2025 | 73.38 | 73.38 | 70.70 | 72.20 | 72.20 | 0.14% | 77,611 |
| Jul 22, 2025 | 74.88 | 74.88 | 71.00 | 72.10 | 72.10 | 0.14% | 99,892 |
| Jul 21, 2025 | 71.34 | 74.88 | 70.00 | 72.00 | 72.00 | 0.94% | 92,846 |
| Jul 18, 2025 | 70.67 | 71.97 | 70.67 | 71.33 | 71.33 | 0.93% | 86,544 |
| Jul 17, 2025 | 71.99 | 71.99 | 69.86 | 70.67 | 70.67 | -1.83% | 166,229 |
| Jul 16, 2025 | 72.00 | 76.85 | 70.00 | 71.99 | 71.99 | -0.01% | 128,123 |