Joint Stock Company "National Company "KazMunayGas" (KASE:KMGZ)
Kazakhstan
· Delayed Price · Currency is KZT 28,401
-179 (-0.63%)
At close: Mar 6, 2026
KASE:KMGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,580.00 | 28,593.00 | 28,300.00 | 28,401.00 | 28,401.00 | -0.63% | 4,199 |
| Mar 5, 2026 | 28,050.00 | 28,800.00 | 27,570.00 | 28,580.00 | 28,580.00 | 1.89% | 6,484 |
| Mar 4, 2026 | 28,802.00 | 28,803.30 | 28,000.00 | 28,050.00 | 28,050.00 | -2.57% | 4,185 |
| Mar 3, 2026 | 28,920.00 | 28,920.00 | 28,554.46 | 28,791.00 | 28,791.00 | 0.49% | 13,952 |
| Mar 2, 2026 | 26,450.00 | 29,600.00 | 26,450.00 | 28,650.00 | 28,650.00 | 9.98% | 18,291 |
| Feb 27, 2026 | 25,806.00 | 26,129.99 | 25,800.00 | 26,050.01 | 26,050.01 | 0.95% | 1,834 |
| Feb 26, 2026 | 25,451.00 | 25,828.50 | 25,451.00 | 25,806.00 | 25,806.00 | 1.39% | 1,913 |
| Feb 25, 2026 | 25,000.00 | 25,475.00 | 24,990.00 | 25,451.97 | 25,451.97 | 1.81% | 3,379 |
| Feb 24, 2026 | 24,631.00 | 25,005.00 | 24,570.00 | 25,000.00 | 25,000.00 | 1.52% | 4,358 |
| Feb 23, 2026 | 24,620.00 | 24,748.12 | 24,560.50 | 24,625.05 | 24,625.05 | 0.02% | 552 |
| Feb 20, 2026 | 24,660.00 | 24,680.00 | 24,560.00 | 24,620.00 | 24,620.00 | -0.17% | 500 |
| Feb 19, 2026 | 24,661.00 | 24,680.00 | 24,540.00 | 24,661.00 | 24,661.00 | -0.08% | 1,726 |
| Feb 18, 2026 | 24,610.00 | 24,715.50 | 24,505.00 | 24,680.00 | 24,680.00 | 0.02% | 1,090 |
| Feb 17, 2026 | 24,675.00 | 24,692.80 | 24,500.00 | 24,675.00 | 24,675.00 | 0.10% | 871 |
| Feb 16, 2026 | 24,572.00 | 24,650.00 | 24,446.00 | 24,650.00 | 24,650.00 | 0.24% | 1,520 |
| Feb 13, 2026 | 24,597.00 | 24,597.00 | 24,445.00 | 24,590.00 | 24,590.00 | -0.03% | 662 |
| Feb 12, 2026 | 24,486.00 | 24,600.00 | 24,485.00 | 24,597.00 | 24,597.00 | 0.19% | 476 |
| Feb 11, 2026 | 24,515.05 | 24,618.00 | 24,450.00 | 24,550.00 | 24,550.00 | - | 2,429 |
| Feb 10, 2026 | 24,599.98 | 24,621.00 | 24,550.00 | 24,550.01 | 24,550.01 | -0.28% | 548 |
| Feb 9, 2026 | 24,600.00 | 24,621.00 | 24,450.00 | 24,620.00 | 24,620.00 | 0.08% | 1,112 |
| Feb 6, 2026 | 24,599.98 | 24,621.00 | 24,445.03 | 24,599.98 | 24,599.98 | 0.63% | 832 |
| Feb 5, 2026 | 24,579.90 | 24,579.98 | 24,446.00 | 24,446.01 | 24,446.01 | -0.55% | 1,572 |
| Feb 4, 2026 | 24,621.00 | 24,621.00 | 24,465.00 | 24,579.98 | 24,579.98 | 0.33% | 21,775 |
| Feb 3, 2026 | 24,255.00 | 24,643.50 | 24,250.00 | 24,500.00 | 24,500.00 | 1.01% | 4,843 |
| Feb 2, 2026 | 23,999.99 | 24,371.00 | 23,800.00 | 24,255.00 | 24,255.00 | 1.06% | 3,629 |
| Jan 30, 2026 | 23,120.00 | 24,000.00 | 23,081.00 | 23,999.99 | 23,999.99 | 3.78% | 3,993 |
| Jan 29, 2026 | 22,400.01 | 23,657.00 | 22,400.01 | 23,125.00 | 23,125.00 | 3.24% | 5,486 |
| Jan 28, 2026 | 22,265.00 | 22,500.00 | 22,261.00 | 22,400.00 | 22,400.00 | 0.63% | 2,150 |
| Jan 27, 2026 | 22,300.00 | 22,410.00 | 22,259.00 | 22,259.00 | 22,259.00 | -0.18% | 904 |
| Jan 26, 2026 | 22,390.00 | 22,450.00 | 22,299.00 | 22,299.01 | 22,299.01 | -0.40% | 909 |
| Jan 23, 2026 | 22,300.00 | 22,399.99 | 22,095.00 | 22,389.00 | 22,389.00 | 0.40% | 2,635 |
| Jan 22, 2026 | 22,100.00 | 22,315.65 | 22,095.00 | 22,300.00 | 22,300.00 | 0.90% | 784 |
| Jan 21, 2026 | 22,000.03 | 22,220.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.52% | 1,653 |
| Jan 20, 2026 | 21,850.00 | 22,219.91 | 21,831.00 | 22,215.00 | 22,215.00 | 1.72% | 1,468 |
| Jan 19, 2026 | 21,856.39 | 22,000.00 | 21,700.02 | 21,839.00 | 21,839.00 | -0.07% | 6,995 |
| Jan 16, 2026 | 21,641.00 | 21,856.39 | 21,640.01 | 21,855.00 | 21,855.00 | 0.76% | 665 |
| Jan 15, 2026 | 21,750.00 | 21,800.00 | 21,640.00 | 21,690.00 | 21,690.00 | -0.46% | 1,499 |
| Jan 14, 2026 | 21,750.00 | 21,850.00 | 21,750.00 | 21,790.99 | 21,790.99 | 0.18% | 1,718 |
| Jan 13, 2026 | 21,778.00 | 21,884.15 | 21,734.00 | 21,752.00 | 21,752.00 | - | 1,000 |
| Jan 12, 2026 | 21,750.00 | 21,900.00 | 21,700.00 | 21,751.03 | 21,751.03 | -0.27% | 1,312 |
| Jan 9, 2026 | 21,818.70 | 21,899.99 | 21,652.00 | 21,809.99 | 21,809.99 | -0.04% | 5,661 |
| Jan 8, 2026 | 21,818.70 | 21,840.00 | 21,627.73 | 21,818.70 | 21,818.70 | 0.82% | 558 |
| Jan 6, 2026 | 21,785.00 | 21,919.00 | 21,627.74 | 21,642.00 | 21,642.00 | -1.26% | 4,018 |
| Jan 5, 2026 | 21,749.00 | 21,967.00 | 21,610.05 | 21,919.00 | 21,919.00 | 0.92% | 3,752 |
| Dec 31, 2025 | 21,450.00 | 21,817.00 | 21,398.00 | 21,720.00 | 21,720.00 | 0.93% | 3,063 |
| Dec 30, 2025 | 21,300.00 | 21,598.00 | 21,190.01 | 21,520.00 | 21,520.00 | 0.80% | 5,788 |
| Dec 29, 2025 | 21,350.00 | 21,499.00 | 21,270.00 | 21,350.00 | 21,350.00 | -0.70% | 1,584 |
| Dec 26, 2025 | 21,327.03 | 21,514.00 | 21,287.25 | 21,500.00 | 21,500.00 | 0.81% | 2,236 |
| Dec 25, 2025 | 21,100.00 | 21,598.00 | 21,030.03 | 21,327.03 | 21,327.03 | 0.97% | 2,997 |
| Dec 24, 2025 | 21,050.02 | 21,239.00 | 21,035.01 | 21,121.90 | 21,121.90 | 0.15% | 661 |
| Dec 23, 2025 | 21,260.00 | 21,260.00 | 21,048.53 | 21,090.00 | 21,090.00 | -0.80% | 1,265 |
| Dec 22, 2025 | 21,500.00 | 21,555.00 | 21,237.01 | 21,261.00 | 21,261.00 | -1.28% | 3,704 |
| Dec 19, 2025 | 21,545.99 | 21,545.99 | 21,460.00 | 21,537.19 | 21,537.19 | -0.04% | 743 |
| Dec 18, 2025 | 21,500.00 | 21,711.99 | 21,401.00 | 21,545.99 | 21,545.99 | -0.06% | 964 |
| Dec 17, 2025 | 21,634.00 | 21,755.00 | 21,500.00 | 21,559.99 | 21,559.99 | -0.34% | 489 |
| Dec 15, 2025 | 21,620.00 | 21,755.00 | 21,545.00 | 21,634.00 | 21,634.00 | 0.06% | 874 |
| Dec 12, 2025 | 21,620.00 | 21,755.00 | 21,581.03 | 21,620.00 | 21,620.00 | -0.62% | 842 |
| Dec 11, 2025 | 21,602.00 | 21,779.99 | 21,590.00 | 21,754.99 | 21,754.99 | 0.71% | 514 |
| Dec 10, 2025 | 21,725.00 | 21,805.00 | 21,590.00 | 21,601.01 | 21,601.01 | -0.57% | 2,254 |
| Dec 9, 2025 | 21,601.00 | 21,792.77 | 21,580.00 | 21,725.00 | 21,725.00 | -0.06% | 691 |
| Dec 8, 2025 | 21,700.00 | 21,850.00 | 21,601.00 | 21,739.00 | 21,739.00 | -0.28% | 1,746 |
| Dec 5, 2025 | 21,880.00 | 21,880.00 | 21,650.00 | 21,799.90 | 21,799.90 | -0.37% | 1,343 |
| Dec 4, 2025 | 21,849.00 | 21,900.00 | 21,785.00 | 21,880.00 | 21,880.00 | 0.14% | 2,927 |
| Dec 3, 2025 | 21,850.00 | 21,883.99 | 21,796.00 | 21,848.99 | 21,848.99 | -0.16% | 5,508 |
| Dec 2, 2025 | 22,050.00 | 22,050.00 | 21,820.00 | 21,884.00 | 21,884.00 | -0.97% | 1,449 |
| Dec 1, 2025 | 22,100.00 | 22,160.00 | 21,950.01 | 22,099.00 | 22,099.00 | -0.28% | 5,765 |
| Nov 28, 2025 | 22,050.01 | 22,270.00 | 21,940.61 | 22,160.00 | 22,160.00 | -0.18% | 4,648 |
| Nov 27, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 909 |
| Nov 26, 2025 | 22,117.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 992 |
| Nov 25, 2025 | 22,300.00 | 22,300.00 | 22,117.00 | 22,300.00 | 22,300.00 | -0.17% | 2,521 |
| Nov 24, 2025 | 22,440.00 | 22,449.99 | 22,116.90 | 22,338.00 | 22,338.00 | -0.50% | 1,824 |
| Nov 21, 2025 | 22,450.00 | 22,450.00 | 21,200.00 | 22,449.99 | 22,449.99 | - | 3,100 |
| Nov 20, 2025 | 22,399.00 | 22,450.00 | 22,255.00 | 22,450.00 | 22,450.00 | 0.22% | 981 |
| Nov 19, 2025 | 22,300.00 | 22,400.00 | 22,280.00 | 22,400.00 | 22,400.00 | -0.20% | 1,374 |
| Nov 18, 2025 | 22,420.00 | 22,450.00 | 22,280.00 | 22,445.00 | 22,445.00 | 0.11% | 569 |
| Nov 17, 2025 | 22,485.00 | 22,588.00 | 22,270.00 | 22,420.00 | 22,420.00 | -0.29% | 1,883 |
| Nov 14, 2025 | 22,499.00 | 22,502.80 | 22,281.00 | 22,485.00 | 22,485.00 | 0.04% | 369 |
| Nov 13, 2025 | 22,490.00 | 22,490.00 | 22,283.00 | 22,475.00 | 22,475.00 | -0.07% | 631 |
| Nov 12, 2025 | 22,423.00 | 22,490.00 | 22,283.00 | 22,490.00 | 22,490.00 | 0.98% | 726 |
| Nov 11, 2025 | 22,125.00 | 22,475.00 | 21,930.01 | 22,271.00 | 22,271.00 | 0.66% | 3,018 |
| Nov 10, 2025 | 22,050.01 | 22,150.00 | 21,980.00 | 22,125.00 | 22,125.00 | -0.08% | 2,202 |
| Nov 7, 2025 | 22,150.00 | 22,300.00 | 22,050.01 | 22,143.00 | 22,143.00 | -0.04% | 939 |
| Nov 6, 2025 | 22,200.00 | 22,372.00 | 22,100.00 | 22,152.00 | 22,152.00 | -0.22% | 912 |
| Nov 5, 2025 | 22,365.00 | 22,400.00 | 22,101.01 | 22,200.99 | 22,200.99 | -0.36% | 1,010 |
| Nov 4, 2025 | 22,351.00 | 22,445.00 | 22,280.00 | 22,281.06 | 22,281.06 | -0.31% | 749 |
| Nov 3, 2025 | 22,400.00 | 22,500.00 | 22,277.23 | 22,351.09 | 22,351.09 | -0.22% | 824 |
| Oct 31, 2025 | 22,391.70 | 22,500.00 | 22,205.00 | 22,400.00 | 22,400.00 | 0.12% | 951 |
| Oct 30, 2025 | 21,980.20 | 22,375.00 | 21,910.00 | 22,372.99 | 22,372.99 | 2.10% | 3,351 |
| Oct 29, 2025 | 22,110.00 | 22,330.00 | 21,904.01 | 21,912.00 | 21,912.00 | -1.21% | 639 |
| Oct 28, 2025 | 22,330.00 | 22,330.00 | 22,178.22 | 22,180.02 | 22,180.02 | -0.89% | 878 |
| Oct 24, 2025 | 22,222.00 | 22,451.00 | 22,222.00 | 22,379.99 | 22,379.99 | 0.13% | 306 |
| Oct 23, 2025 | 22,050.04 | 22,350.00 | 22,050.00 | 22,350.00 | 22,350.00 | 0.15% | 982 |
| Oct 22, 2025 | 22,067.99 | 22,315.94 | 21,850.01 | 22,315.94 | 22,315.94 | 1.44% | 3,184 |
| Oct 21, 2025 | 21,990.00 | 22,117.21 | 21,850.00 | 22,000.00 | 22,000.00 | - | 9,353 |
| Oct 20, 2025 | 22,100.00 | 22,200.00 | 21,890.01 | 21,999.99 | 21,999.99 | -0.45% | 14,335 |
| Oct 17, 2025 | 22,103.07 | 22,200.00 | 21,840.00 | 22,100.00 | 22,100.00 | -0.26% | 801 |
| Oct 16, 2025 | 22,119.00 | 22,222.00 | 21,901.04 | 22,158.00 | 22,158.00 | 0.26% | 640 |
| Oct 15, 2025 | 22,100.00 | 22,125.00 | 21,800.01 | 22,100.01 | 22,100.01 | -0.08% | 4,227 |
| Oct 14, 2025 | 21,751.85 | 22,128.00 | 21,720.00 | 22,118.00 | 22,118.00 | 1.75% | 4,669 |
| Oct 13, 2025 | 21,937.35 | 21,938.00 | 21,730.00 | 21,737.10 | 21,737.10 | -0.91% | 890 |