Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaz Minerals Plc ADR (OP: KZMYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.010 7.050 6.670 6.690 2,555 +0.10(+1.52%)
May 30, 2018 6.830 6.930 6.590 6.590 6,933 -0.23(-3.37%)
May 29, 2018 6.800 6.820 6.640 6.820 5,139 +0.24(+3.65%)
May 25, 2018 6.580 6.580 6.580 0 -0.32(-4.64%)
May 24, 2018 6.720 6.900 6.720 6.900 3,836 +0.13(+1.92%)
May 23, 2018 7.090 7.090 6.770 6.770 22,364 -0.66(-8.88%)
May 22, 2018 7.090 7.430 7.090 7.430 1,625 +0.23(+3.19%)
May 21, 2018 7.407 7.430 7.110 7.200 10,267 -0.16(-2.17%)
May 18, 2018 7.350 7.360 7.350 7.360 5,036 -0.09(-1.21%)
May 17, 2018 7.460 7.460 7.450 7.450 1,894 +0.07(+0.95%)
May 16, 2018 7.390 7.250 7.380 2,628 +0.33(+4.68%)
May 15, 2018 7.180 7.180 7.050 7.050 2,805 -0.19(-2.62%)
May 14, 2018 7.290 7.290 7.240 7.240 1,761 -0.15(-2.03%)
May 11, 2018 7.316 7.400 7.000 7.390 3,305 +0.29(+4.08%)
May 10, 2018 7.000 7.100 7.000 7.100 7,175 +0.12(+1.72%)
May 09, 2018 6.980 6.980 6.980 6.980 1,162 +0.18(+2.65%)
May 08, 2018 6.790 6.800 6.370 6.800 1,110 -0.16(-2.30%)
May 07, 2018 6.820 6.960 6.630 6.960 2,958 +0.17(+2.50%)
May 04, 2018 6.790 6.790 6.790 6.790 2,149 +0.03(+0.44%)
May 03, 2018 6.760 6.760 6.760 6.760 401 +0.46(+7.30%)
May 02, 2018 6.680 6.680 6.300 6.300 3,759 +0.15(+2.44%)
May 01, 2018 6.550 6.550 6.120 6.150 5,136 -0.48(-7.24%)
Apr 30, 2018 6.620 6.630 6.550 6.630 129,886 +0.10(+1.53%)
Apr 27, 2018 6.520 6.530 6.380 6.530 2,199 -0.09(-1.36%)
Apr 26, 2018 6.572 6.630 6.430 6.620 3,584 +0.24(+3.76%)
Apr 25, 2018 6.480 6.480 6.380 6.380 864 -0.22(-3.33%)
Apr 24, 2018 6.610 6.610 6.380 6.600 1,725 -0.05(-0.75%)
Apr 23, 2018 6.640 6.660 6.640 6.650 14,409 +0.26(+4.07%)
Apr 20, 2018 6.682 6.760 6.390 6.390 4,010 -0.51(-7.39%)
Apr 19, 2018 6.850 6.900 6.600 6.900 3,994 +0.05(+0.73%)
Apr 18, 2018 6.660 6.850 6.660 6.850 11,111 +0.16(+2.39%)
Apr 17, 2018 6.690 6.690 6.690 6.690 478 +0.09(+1.36%)
Apr 16, 2018 6.770 6.770 6.500 6.600 6,804 -0.11(-1.64%)
Apr 13, 2018 6.850 6.850 6.400 6.710 2,368 +0.01(+0.15%)
Apr 12, 2018 6.700 6.700 6.700 6.700 2,315 +0.18(+2.76%)
Apr 11, 2018 6.600 6.840 6.520 6.520 5,616 +0.15(+2.35%)
Apr 10, 2018 6.600 6.600 6.370 6.370 6,058 -0.04(-0.62%)
Apr 09, 2018 6.080 6.410 6.080 6.410 12,438 -0.14(-2.14%)
Apr 06, 2018 6.580 6.580 5.940 6.550 2,544 -0.04(-0.61%)
Apr 05, 2018 6.590 6.590 5.970 6.590 1,965 +0.50(+8.12%)
Apr 04, 2018 6.035 6.400 6.035 6.095 6,629 -0.50(-7.65%)
Apr 03, 2018 6.087 6.600 5.970 6.600 49,932 +0.55(+9.09%)
Apr 02, 2018 6.050 6.500 6.050 6.050 4,874 -0.07(-1.14%)
Mar 29, 2018 6.120 6.120 6.120 0 -0.02(-0.33%)
Mar 28, 2018 6.410 6.430 6.140 6.140 3,130 -0.31(-4.81%)
Mar 27, 2018 6.480 6.650 6.450 6.450 40,970 -0.03(-0.46%)
Mar 26, 2018 6.167 6.480 6.050 6.480 180,486 -0.01(-0.15%)
Mar 23, 2018 6.136 6.490 6.125 6.490 671,690 +0.34(+5.53%)
Mar 20, 2018 6.150 6.150 6.150 0 +0.07(+1.15%)
Mar 13, 2018 6.080 6.080 6.080 0 +0.01(+0.20%)
Mar 09, 2018 6.068 6.068 6.068 0 -0.03(-0.53%)
Mar 07, 2018 6.100 6.100 6.100 0 -0.04(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.