Kaz Minerals (KAZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kaz Minerals

Date Open High Low Close* Volume
27/07/2020 556.20p 564.00p 550.00p 561.20p 959468
24/07/2020 557.20p 561.60p 542.40p 542.40p 1172787
23/07/2020 556.40p 578.00p 556.40p 571.20p 826407
22/07/2020 557.60p 566.20p 550.40p 557.00p 797235
21/07/2020 571.40p 576.23p 552.36p 558.80p 1511933
20/07/2020 556.00p 570.96p 552.20p 567.20p 695439
17/07/2020 542.00p 562.20p 538.00p 556.00p 745507
16/07/2020 537.00p 552.60p 534.20p 545.00p 767115
15/07/2020 541.60p 569.00p 538.74p 545.60p 1372139
14/07/2020 543.20p 543.60p 533.00p 537.60p 708812
13/07/2020 537.40p 551.00p 534.40p 545.80p 1116345
10/07/2020 518.00p 526.37p 509.20p 522.00p 866308
09/07/2020 519.40p 533.00p 517.51p 519.00p 1078514
08/07/2020 513.20p 516.00p 506.80p 512.60p 861900
07/07/2020 493.60p 513.60p 493.60p 513.60p 1112127
06/07/2020 495.20p 505.20p 493.10p 502.60p 692585
03/07/2020 508.00p 508.00p 483.20p 485.60p 623391
02/07/2020 494.50p 512.69p 492.70p 498.00p 1721757
01/07/2020 498.50p 506.60p 482.30p 485.70p 1254425
30/06/2020 482.20p 502.20p 481.60p 500.00p 1501623
29/06/2020 465.40p 485.50p 463.44p 482.00p 834529
26/06/2020 481.10p 483.70p 467.80p 471.80p 1134359
25/06/2020 472.80p 481.30p 460.60p 477.20p 1225125
24/06/2020 479.60p 490.60p 467.10p 470.80p 1128249
23/06/2020 447.20p 482.90p 447.20p 482.90p 1577371
22/06/2020 444.30p 449.57p 440.80p 446.20p 1123167
19/06/2020 447.10p 449.64p 435.86p 445.10p 1208320
18/06/2020 458.00p 458.00p 435.50p 441.70p 857543
17/06/2020 448.40p 459.60p 446.64p 450.60p 628786
16/06/2020 443.70p 458.21p 443.70p 451.70p 1152567
15/06/2020 423.90p 436.80p 422.02p 432.50p 1357740
12/06/2020 434.40p 450.93p 422.90p 437.80p 1255299
11/06/2020 452.90p 453.16p 436.10p 436.80p 1244607
10/06/2020 445.40p 464.60p 445.40p 463.10p 1586751
09/06/2020 451.50p 452.90p 438.00p 447.20p 1671285
08/06/2020 459.20p 464.00p 452.40p 455.30p 1965458
05/06/2020 481.90p 488.70p 437.80p 461.00p 5575103
04/06/2020 485.00p 503.40p 483.90p 497.00p 1202607
03/06/2020 489.90p 498.40p 484.00p 493.20p 1195505
02/06/2020 490.00p 494.10p 479.10p 485.80p 1069386
01/06/2020 483.50p 493.00p 480.30p 489.90p 1293351
29/05/2020 472.20p 482.52p 463.00p 473.70p 1836367
28/05/2020 470.00p 480.70p 464.02p 477.40p 1055026
27/05/2020 468.50p 478.30p 455.00p 463.50p 1014490
26/05/2020 457.10p 472.46p 453.50p 464.20p 879825
25/05/2020 434.70p 452.60p 430.40p 446.40p 639818
22/05/2020 434.70p 452.60p 430.40p 446.40p 639818
21/05/2020 448.30p 462.70p 448.30p 449.00p 913858
20/05/2020 440.50p 464.70p 440.50p 457.40p 1101080
19/05/2020 450.00p 456.89p 437.00p 450.60p 1212854
18/05/2020 422.00p 449.80p 421.60p 448.90p 2491224
15/05/2020 402.00p 416.70p 402.00p 411.50p 1715524
14/05/2020 393.10p 401.40p 382.00p 397.50p 1759649
13/05/2020 394.00p 413.10p 392.80p 400.60p 949431
12/05/2020 407.00p 408.12p 394.50p 405.80p 1544907
11/05/2020 420.00p 425.59p 391.80p 409.90p 2669970
08/05/2020 413.70p 419.00p 401.50p 414.30p 1345566
07/05/2020 413.70p 419.00p 401.50p 414.30p 1345566
06/05/2020 407.20p 413.69p 402.95p 405.90p 859322
05/05/2020 400.00p 409.00p 395.00p 406.50p 1047854
04/05/2020 394.90p 398.70p 384.88p 393.00p 893551
01/05/2020 404.20p 404.40p 388.30p 399.00p 896874
30/04/2020 422.00p 430.00p 402.60p 414.60p 2148930
29/04/2020 404.00p 435.30p 404.00p 435.30p 1958576
28/04/2020 397.10p 410.00p 389.30p 399.70p 734927
27/04/2020 414.90p 417.22p 397.60p 399.60p 1092565
24/04/2020 406.20p 413.00p 399.30p 403.10p 1125155
23/04/2020 410.20p 423.28p 401.50p 418.10p 1334372
22/04/2020 389.00p 412.49p 388.70p 412.10p 1070916
21/04/2020 390.00p 397.60p 380.00p 388.60p 1501673
20/04/2020 403.00p 410.40p 388.00p 404.60p 864106
17/04/2020 410.00p 422.07p 391.30p 397.30p 1064832
16/04/2020 385.80p 397.80p 377.60p 387.60p 1126857
15/04/2020 408.40p 409.70p 372.21p 378.00p 1321985
14/04/2020 405.30p 424.10p 405.00p 411.00p 1727970
09/04/2020 381.00p 396.70p 378.40p 395.10p 1573820
08/04/2020 371.70p 381.30p 363.37p 373.20p 1245879
07/04/2020 359.20p 387.30p 351.27p 379.20p 2300742
06/04/2020 345.00p 357.10p 339.50p 349.60p 1031169
03/04/2020 324.10p 338.70p 322.30p 333.40p 959816
02/04/2020 322.80p 343.30p 318.90p 339.30p 1212529
01/04/2020 340.00p 344.00p 317.10p 322.80p 1562804
31/03/2020 333.50p 351.70p 333.50p 351.20p 1346445
30/03/2020 328.40p 339.50p 317.20p 332.00p 1387414
27/03/2020 360.00p 364.18p 335.10p 339.50p 1368913
26/03/2020 344.30p 373.20p 339.90p 370.20p 1416617
25/03/2020 363.40p 396.55p 344.30p 369.10p 3370672
24/03/2020 314.00p 361.00p 313.89p 361.00p 3717421
23/03/2020 262.50p 312.90p 260.00p 285.40p 2636395
20/03/2020 293.70p 331.70p 293.50p 315.80p 3614127
19/03/2020 298.40p 318.60p 259.70p 303.10p 3464243
18/03/2020 306.00p 317.00p 290.30p 306.10p 3174179
17/03/2020 300.00p 337.60p 289.60p 333.40p 3234519
16/03/2020 280.30p 293.10p 256.20p 289.00p 4410538
13/03/2020 296.00p 325.10p 276.40p 299.80p 5740716
12/03/2020 311.80p 312.20p 261.00p 269.10p 3963370
11/03/2020 351.90p 360.02p 339.30p 339.30p 3387654
10/03/2020 341.30p 365.70p 330.70p 343.80p 4079369
09/03/2020 350.00p 359.30p 329.30p 329.30p 3855139
06/03/2020 400.00p 407.30p 380.50p 383.00p 2687956
05/03/2020 434.40p 434.40p 405.42p 407.30p 1328494
04/03/2020 420.30p 434.90p 419.20p 425.70p 1264938
03/03/2020 433.00p 444.00p 422.20p 423.20p 2942771
02/03/2020 425.00p 432.40p 403.38p 421.50p 2141474
28/02/2020 409.50p 410.70p 392.04p 409.90p 3579251
27/02/2020 424.00p 435.60p 409.10p 420.70p 2419858
26/02/2020 427.30p 436.90p 410.20p 436.90p 2155068
25/02/2020 457.90p 459.50p 428.50p 428.50p 1634194
24/02/2020 478.60p 480.60p 442.20p 452.60p 2878683
21/02/2020 507.20p 512.26p 490.30p 493.40p 2588738
20/02/2020 507.00p 533.83p 505.20p 515.40p 2033292
19/02/2020 510.00p 516.01p 504.40p 509.00p 1323071
18/02/2020 502.00p 507.60p 494.70p 506.00p 1328303
17/02/2020 496.00p 513.63p 496.00p 511.40p 1035276
14/02/2020 494.10p 502.73p 488.80p 495.00p 1729538
13/02/2020 502.00p 503.00p 485.90p 497.60p 1575865
12/02/2020 492.80p 520.00p 491.00p 509.80p 2118294
11/02/2020 480.90p 492.97p 473.10p 491.10p 1466766
10/02/2020 485.50p 485.50p 468.70p 469.00p 1185051
07/02/2020 499.00p 499.00p 469.10p 475.00p 2193256
06/02/2020 500.40p 503.20p 487.50p 494.50p 1245923
05/02/2020 476.40p 505.20p 475.00p 490.60p 2840511
04/02/2020 448.70p 476.10p 446.10p 472.90p 1505517
03/02/2020 437.40p 454.40p 433.76p 442.00p 1644192
31/01/2020 467.50p 468.97p 437.60p 437.80p 2734743
30/01/2020 455.50p 478.00p 447.90p 460.00p 1832042
29/01/2020 462.00p 481.10p 450.18p 460.90p 2276401
28/01/2020 449.50p 454.80p 432.10p 450.90p 1603512
27/01/2020 464.40p 468.30p 446.00p 446.00p 2060070
24/01/2020 480.60p 486.30p 466.10p 476.30p 1454104
23/01/2020 508.00p 509.35p 472.20p 472.20p 2424229
22/01/2020 534.60p 538.40p 514.80p 516.60p 932422
21/01/2020 552.00p 552.00p 524.40p 537.40p 1353050
20/01/2020 561.00p 567.80p 554.80p 554.80p 358085
17/01/2020 550.00p 567.00p 550.00p 561.00p 1366327
16/01/2020 559.20p 567.40p 550.60p 550.60p 807386
15/01/2020 575.00p 575.00p 552.80p 560.00p 913197
14/01/2020 570.20p 588.40p 564.80p 570.00p 1516037
13/01/2020 557.00p 566.26p 549.40p 564.00p 1003907
10/01/2020 550.00p 556.28p 545.00p 552.20p 1136763
09/01/2020 540.00p 554.20p 539.00p 547.40p 1282296
08/01/2020 535.20p 541.40p 524.40p 534.00p 724205
07/01/2020 537.80p 537.80p 521.40p 532.60p 621108
06/01/2020 533.60p 538.16p 517.80p 526.40p 800446
03/01/2020 535.80p 544.60p 531.40p 542.60p 743039
02/01/2020 533.00p 551.20p 533.00p 549.40p 697687
31/12/2019 544.00p 544.00p 530.07p 531.40p 327431
30/12/2019 546.20p 552.00p 542.80p 544.40p 252751
27/12/2019 548.00p 553.20p 537.68p 546.00p 562036
24/12/2019 529.40p 542.60p 529.40p 542.60p 264844
23/12/2019 539.40p 543.20p 526.80p 534.20p 951284
20/12/2019 544.00p 555.00p 539.40p 539.40p 1210681
19/12/2019 535.40p 549.80p 535.40p 542.00p 1134979
18/12/2019 549.80p 549.80p 535.00p 542.20p 1300121
17/12/2019 551.20p 567.19p 543.09p 547.80p 1718285
16/12/2019 545.60p 561.20p 537.80p 548.40p 1625287
13/12/2019 538.60p 574.00p 532.00p 534.80p 2842542
12/12/2019 505.00p 538.20p 505.00p 529.20p 2115875
11/12/2019 493.00p 510.20p 493.00p 510.00p 1095294
10/12/2019 490.10p 504.20p 486.00p 499.20p 721642
09/12/2019 485.80p 502.00p 484.43p 496.10p 1274728
06/12/2019 483.10p 497.40p 477.10p 481.20p 1312042
05/12/2019 474.00p 482.00p 469.60p 474.80p 722141
04/12/2019 457.60p 477.00p 456.80p 470.30p 1245971
03/12/2019 479.30p 481.60p 454.60p 464.10p 1373313
02/12/2019 490.30p 493.30p 476.90p 486.20p 903884
29/11/2019 491.00p 495.40p 487.50p 489.50p 634700
28/11/2019 501.40p 501.40p 486.00p 494.00p 609546
27/11/2019 503.00p 513.60p 500.40p 500.80p 881277
26/11/2019 499.00p 499.80p 493.50p 497.30p 928115
25/11/2019 498.00p 507.60p 490.90p 493.60p 870762
22/11/2019 484.70p 497.90p 481.10p 492.00p 1027851
21/11/2019 488.30p 489.20p 475.00p 480.90p 1081287
20/11/2019 491.90p 496.10p 484.40p 493.20p 858456
19/11/2019 484.00p 501.80p 484.00p 494.80p 732805
18/11/2019 488.70p 503.60p 483.20p 488.40p 526311
15/11/2019 492.00p 498.40p 487.70p 496.20p 646443
14/11/2019 497.10p 497.10p 485.40p 487.70p 637691
13/11/2019 500.00p 504.40p 492.00p 495.40p 936927
12/11/2019 511.40p 514.20p 503.00p 507.20p 582174
11/11/2019 510.40p 513.80p 502.60p 508.80p 800915
08/11/2019 520.00p 520.00p 509.00p 514.20p 895558
07/11/2019 511.00p 527.60p 511.00p 525.00p 1112945
06/11/2019 516.80p 523.20p 507.57p 509.20p 649775
05/11/2019 509.80p 519.20p 501.60p 515.00p 1535467
04/11/2019 486.50p 501.60p 483.46p 499.90p 1174300
01/11/2019 473.20p 485.90p 463.70p 482.50p 1009762
31/10/2019 478.10p 478.20p 460.20p 469.40p 1653173
30/10/2019 485.30p 486.82p 476.90p 478.10p 979590
29/10/2019 486.60p 490.70p 481.60p 487.80p 928401
28/10/2019 487.80p 493.00p 482.50p 487.00p 1378901
25/10/2019 475.90p 486.50p 466.50p 485.70p 1048898
24/10/2019 460.00p 501.56p 456.45p 474.60p 2976272
23/10/2019 440.10p 455.60p 438.10p 451.70p 1112869
22/10/2019 447.20p 453.90p 441.90p 441.90p 747448
21/10/2019 435.10p 459.00p 434.92p 448.30p 2438094
18/10/2019 429.40p 440.60p 420.49p 434.10p 1806548
17/10/2019 425.00p 436.80p 412.30p 432.20p 1471752
16/10/2019 423.00p 434.40p 420.00p 431.30p 1004253
15/10/2019 430.00p 437.60p 421.18p 430.50p 1062455

*Close Price adjusted for both dividends and splits