Joint Stock Company KM GOLD (KASE:KMGD)
Kazakhstan
· Delayed Price · Currency is KZT 68.77
-3.15 (-4.38%)
At close: Apr 28, 2026
KASE:KMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.00 | 55.00 | 68.77 | 68.77 | -4.38% | 46,914 |
| Apr 27, 2026 | 69.97 | 74.80 | 62.52 | 71.92 | 71.92 | 3.17% | 38,365 |
| Apr 24, 2026 | 70.00 | 74.95 | 69.51 | 69.71 | 69.71 | -0.09% | 42,804 |
| Apr 23, 2026 | 78.30 | 78.50 | 60.06 | 69.77 | 69.77 | -11.10% | 47,405 |
| Apr 22, 2026 | 74.01 | 79.01 | 74.01 | 78.48 | 78.48 | 4.79% | 103,050 |
| Apr 21, 2026 | 71.50 | 80.00 | 71.50 | 74.89 | 74.89 | 4.77% | 78,553 |
| Apr 20, 2026 | 68.10 | 73.50 | 68.10 | 71.48 | 71.48 | 4.98% | 142,535 |
| Apr 17, 2026 | 63.53 | 68.10 | 61.00 | 68.09 | 68.09 | 7.53% | 97,026 |
| Apr 16, 2026 | 63.48 | 63.55 | 59.03 | 63.32 | 63.32 | 2.11% | 58,346 |
| Apr 15, 2026 | 63.93 | 63.93 | 59.00 | 62.01 | 62.01 | -3.00% | 53,955 |
| Apr 14, 2026 | 58.89 | 68.00 | 56.30 | 63.93 | 63.93 | 13.55% | 38,927 |
| Apr 13, 2026 | 55.77 | 58.89 | 52.00 | 56.30 | 56.30 | 0.91% | 33,130 |
| Apr 10, 2026 | 53.38 | 61.99 | 51.57 | 55.79 | 55.79 | 4.51% | 25,828 |
| Apr 9, 2026 | 51.50 | 53.39 | 51.50 | 53.38 | 53.38 | 2.18% | 23,566 |
| Apr 8, 2026 | 52.52 | 53.00 | 51.31 | 52.24 | 52.24 | -0.53% | 23,044 |
| Apr 7, 2026 | 51.95 | 53.00 | 50.00 | 52.52 | 52.52 | 1.10% | 18,880 |
| Apr 6, 2026 | 51.00 | 53.87 | 49.50 | 51.95 | 51.95 | 0.29% | 11,393 |
| Apr 3, 2026 | 51.10 | 54.33 | 51.10 | 51.80 | 51.80 | -0.25% | 9,296 |
| Apr 2, 2026 | 52.00 | 52.00 | 50.95 | 51.93 | 51.93 | -0.13% | 19,592 |
| Apr 1, 2026 | 52.90 | 54.32 | 50.01 | 52.00 | 52.00 | 0.58% | 39,328 |
| Mar 31, 2026 | 50.10 | 52.89 | 50.10 | 51.70 | 51.70 | 1.43% | 36,293 |
| Mar 30, 2026 | 51.00 | 53.90 | 50.00 | 50.97 | 50.97 | -0.06% | 13,157 |
| Mar 27, 2026 | 52.50 | 52.50 | 50.00 | 51.00 | 51.00 | -1.64% | 12,936 |
| Mar 26, 2026 | 53.33 | 53.35 | 50.05 | 51.85 | 51.85 | -2.37% | 24,546 |
| Mar 20, 2026 | 53.30 | 56.80 | 51.01 | 53.11 | 53.11 | -0.04% | 20,246 |
| Mar 19, 2026 | 58.33 | 58.33 | 49.00 | 53.13 | 53.13 | -3.21% | 29,376 |
| Mar 18, 2026 | 53.50 | 58.98 | 53.45 | 54.89 | 54.89 | 2.69% | 22,254 |
| Mar 17, 2026 | 47.01 | 72.99 | 47.01 | 53.45 | 53.45 | 13.84% | 164,819 |
| Mar 16, 2026 | 50.00 | 51.00 | 37.00 | 46.95 | 46.95 | -6.04% | 150,221 |
| Mar 13, 2026 | 53.66 | 54.99 | 47.00 | 49.97 | 49.97 | -6.88% | 51,885 |
| Mar 12, 2026 | 54.75 | 54.99 | 53.00 | 53.66 | 53.66 | -2.42% | 22,132 |
| Mar 11, 2026 | 54.71 | 56.40 | 54.00 | 54.99 | 54.99 | -1.80% | 16,996 |
| Mar 10, 2026 | 57.00 | 57.20 | 56.00 | 56.00 | 56.00 | -0.30% | 19,832 |
| 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 |