Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan
· Delayed Price · Currency is KZT 56.17
-1.46 (-2.53%)
At close: Mar 6, 2026
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.17 | 58.00 | 51.66 | 56.17 | 56.17 | -2.53% | 34,825 |
| Mar 5, 2026 | 57.90 | 58.80 | 57.01 | 57.63 | 57.63 | 1.09% | 15,140 |
| Mar 4, 2026 | 57.20 | 57.99 | 56.03 | 57.01 | 57.01 | 0.02% | 22,654 |
| Mar 3, 2026 | 57.85 | 58.00 | 56.50 | 57.00 | 57.00 | -1.47% | 24,399 |
| Mar 2, 2026 | 58.01 | 59.70 | 56.01 | 57.85 | 57.85 | -0.26% | 33,489 |
| Feb 27, 2026 | 58.46 | 61.75 | 55.33 | 58.00 | 58.00 | -0.14% | 47,839 |
| Feb 26, 2026 | 59.69 | 59.69 | 57.50 | 58.08 | 58.08 | -1.97% | 30,824 |
| Feb 25, 2026 | 62.65 | 62.65 | 58.51 | 59.25 | 59.25 | 0.42% | 23,656 |
| Feb 24, 2026 | 61.00 | 61.00 | 58.71 | 59.00 | 59.00 | -1.01% | 16,058 |
| Feb 23, 2026 | 58.94 | 63.98 | 58.50 | 59.60 | 59.60 | 1.88% | 38,811 |
| Feb 20, 2026 | 61.87 | 61.87 | 55.00 | 58.50 | 58.50 | -5.46% | 39,384 |
| Feb 19, 2026 | 59.50 | 63.98 | 59.00 | 61.88 | 61.88 | 3.51% | 23,223 |
| Feb 18, 2026 | 59.10 | 60.46 | 58.00 | 59.78 | 59.78 | -0.35% | 95,399 |
| Feb 17, 2026 | 60.49 | 60.49 | 59.19 | 59.99 | 59.99 | -0.35% | 21,519 |
| Feb 16, 2026 | 60.57 | 60.59 | 59.19 | 60.20 | 60.20 | -0.64% | 12,848 |
| Feb 13, 2026 | 61.00 | 62.51 | 60.01 | 60.59 | 60.59 | 0.02% | 22,439 |
| Feb 12, 2026 | 62.00 | 62.00 | 60.03 | 60.58 | 60.58 | -2.29% | 21,976 |
| Feb 11, 2026 | 61.69 | 64.64 | 61.03 | 62.00 | 62.00 | 0.50% | 89,852 |
| Feb 10, 2026 | 65.85 | 65.85 | 61.62 | 61.69 | 61.69 | -1.94% | 17,446 |
| Feb 9, 2026 | 63.88 | 66.88 | 59.10 | 62.91 | 62.91 | 2.24% | 41,404 |
| Feb 6, 2026 | 57.00 | 63.90 | 57.00 | 61.53 | 61.53 | 6.10% | 59,147 |
| Feb 5, 2026 | 57.99 | 58.00 | 56.50 | 57.99 | 57.99 | 0.03% | 28,717 |
| Feb 4, 2026 | 57.79 | 58.00 | 57.03 | 57.97 | 57.97 | 1.08% | 69,307 |
| Feb 3, 2026 | 57.49 | 57.79 | 56.04 | 57.35 | 57.35 | -0.24% | 29,673 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.01 | 57.49 | 57.49 | -4.18% | 73,476 |
| Jan 30, 2026 | 60.00 | 60.55 | 59.00 | 60.00 | 60.00 | -0.37% | 33,715 |
| Jan 29, 2026 | 60.97 | 60.97 | 60.00 | 60.22 | 60.22 | -0.28% | 53,649 |
| Jan 28, 2026 | 60.73 | 61.00 | 59.09 | 60.39 | 60.39 | -0.56% | 25,055 |
| Jan 27, 2026 | 60.00 | 61.37 | 60.00 | 60.73 | 60.73 | 1.22% | 131,905 |
| Jan 26, 2026 | 63.11 | 63.11 | 59.00 | 60.00 | 60.00 | -4.73% | 107,348 |
| Jan 23, 2026 | 63.00 | 64.30 | 62.00 | 62.98 | 62.98 | -0.03% | 28,855 |
| Jan 22, 2026 | 63.01 | 65.00 | 62.00 | 63.00 | 63.00 | -0.32% | 35,336 |
| Jan 21, 2026 | 64.98 | 66.00 | 63.00 | 63.20 | 63.20 | -2.59% | 43,163 |
| Jan 20, 2026 | 65.49 | 66.87 | 58.00 | 64.88 | 64.88 | -0.18% | 13,758 |
| Jan 19, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.22% | 33,043 |
| Jan 16, 2026 | 66.31 | 66.31 | 65.02 | 65.80 | 65.80 | -0.42% | 27,019 |
| Jan 15, 2026 | 66.07 | 66.34 | 64.06 | 66.08 | 66.08 | -0.41% | 17,893 |
| Jan 14, 2026 | 66.36 | 66.36 | 66.00 | 66.35 | 66.35 | -0.02% | 63,633 |
| Jan 13, 2026 | 66.30 | 66.50 | 66.08 | 66.36 | 66.36 | 0.09% | 25,862 |
| Jan 12, 2026 | 66.07 | 66.50 | 66.05 | 66.30 | 66.30 | -0.21% | 55,605 |
| Jan 9, 2026 | 66.69 | 66.69 | 66.07 | 66.44 | 66.44 | 0.23% | 47,340 |
| Jan 8, 2026 | 66.07 | 66.78 | 65.50 | 66.29 | 66.29 | -0.20% | 66,362 |
| Jan 6, 2026 | 66.42 | 66.98 | 66.15 | 66.42 | 66.42 | - | 52,913 |
| Jan 5, 2026 | 66.40 | 67.00 | 66.40 | 66.42 | 66.42 | 0.03% | 6,662 |
| Dec 31, 2025 | 67.17 | 67.17 | 65.57 | 66.40 | 66.40 | 0.17% | 41,344 |
| Dec 30, 2025 | 66.20 | 67.19 | 66.00 | 66.29 | 66.29 | -0.30% | 56,633 |
| Dec 29, 2025 | 66.06 | 67.51 | 66.06 | 66.49 | 66.49 | 0.65% | 28,392 |
| Dec 26, 2025 | 66.70 | 67.00 | 66.02 | 66.06 | 66.06 | -1.09% | 40,117 |
| Dec 25, 2025 | 66.04 | 67.00 | 66.04 | 66.79 | 66.79 | 0.62% | 26,618 |
| Dec 24, 2025 | 66.60 | 67.00 | 66.04 | 66.38 | 66.38 | -0.33% | 21,296 |
| Dec 23, 2025 | 66.07 | 66.60 | 65.61 | 66.60 | 66.60 | 0.80% | 47,037 |
| Dec 22, 2025 | 65.50 | 67.30 | 65.50 | 66.07 | 66.07 | -0.02% | 42,003 |
| Dec 19, 2025 | 67.00 | 67.00 | 66.00 | 66.08 | 66.08 | -0.62% | 23,187 |
| Dec 18, 2025 | 67.00 | 67.00 | 65.51 | 66.49 | 66.49 | -0.75% | 32,999 |
| Dec 17, 2025 | 66.99 | 67.00 | 65.52 | 66.99 | 66.99 | 0.74% | 23,036 |
| Dec 15, 2025 | 66.57 | 67.00 | 65.50 | 66.50 | 66.50 | 0.44% | 33,926 |
| Dec 12, 2025 | 67.60 | 67.60 | 65.51 | 66.21 | 66.21 | 0.32% | 10,836 |
| Dec 11, 2025 | 66.11 | 66.12 | 65.55 | 66.00 | 66.00 | -0.18% | 25,064 |
| Dec 10, 2025 | 66.43 | 68.30 | 65.35 | 66.12 | 66.12 | 0.23% | 11,033 |
| Dec 9, 2025 | 65.60 | 66.55 | 65.51 | 65.97 | 65.97 | 0.72% | 16,586 |
| Dec 8, 2025 | 67.67 | 67.67 | 65.35 | 65.50 | 65.50 | -1.93% | 25,293 |
| Dec 5, 2025 | 67.48 | 68.00 | 65.56 | 66.79 | 66.79 | 0.44% | 15,006 |
| 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 |