National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 40,999
-636 (-1.53%)
At close: Mar 3, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42,000.01 | 42,600.00 | 40,600.02 | 40,998.98 | 40,998.98 | -1.53% | 7,477 |
| Mar 2, 2026 | 41,187.42 | 42,086.00 | 40,005.00 | 41,635.04 | 41,635.04 | 0.88% | 4,867 |
| Feb 27, 2026 | 41,000.00 | 41,613.00 | 40,650.00 | 41,270.01 | 41,270.01 | -1.15% | 4,067 |
| Feb 26, 2026 | 42,699.99 | 42,700.00 | 41,000.00 | 41,749.00 | 41,749.00 | 1.07% | 7,592 |
| Feb 25, 2026 | 41,200.00 | 41,500.00 | 41,191.00 | 41,306.27 | 41,306.27 | 0.28% | 1,551 |
| Feb 24, 2026 | 41,406.96 | 41,592.90 | 41,190.00 | 41,191.11 | 41,191.11 | -0.72% | 2,643 |
| Feb 23, 2026 | 41,097.00 | 41,489.99 | 40,800.99 | 41,489.99 | 41,489.99 | 1.24% | 6,441 |
| Feb 20, 2026 | 40,980.80 | 41,000.00 | 40,099.48 | 40,980.80 | 40,980.80 | 2.45% | 4,290 |
| Feb 19, 2026 | 40,000.00 | 40,749.99 | 39,800.00 | 40,000.00 | 40,000.00 | 0.76% | 5,417 |
| Feb 18, 2026 | 39,700.01 | 40,069.40 | 39,617.00 | 39,700.01 | 39,700.01 | -0.63% | 3,187 |
| Feb 17, 2026 | 40,873.80 | 40,873.80 | 39,500.00 | 39,949.99 | 39,949.99 | -1.97% | 3,200 |
| Feb 16, 2026 | 41,117.50 | 41,117.50 | 40,360.00 | 40,752.00 | 40,752.00 | -1.09% | 5,184 |
| Feb 13, 2026 | 41,908.50 | 41,908.50 | 41,000.01 | 41,200.00 | 41,200.00 | -1.45% | 5,202 |
| Feb 12, 2026 | 42,000.01 | 42,400.00 | 41,600.01 | 41,807.63 | 41,807.63 | 1.25% | 8,129 |
| Feb 11, 2026 | 41,400.00 | 41,896.52 | 41,201.00 | 41,291.00 | 41,291.00 | -0.17% | 4,223 |
| Feb 10, 2026 | 41,389.89 | 42,500.00 | 41,111.00 | 41,363.03 | 41,363.03 | 1.52% | 5,408 |
| Feb 9, 2026 | 40,744.00 | 41,389.90 | 39,001.00 | 40,744.00 | 40,744.00 | 5.72% | 7,293 |
| Feb 6, 2026 | 38,141.29 | 38,600.00 | 35,543.00 | 38,540.00 | 38,540.00 | 0.72% | 9,548 |
| Feb 5, 2026 | 41,616.55 | 41,650.00 | 37,760.00 | 38,265.00 | 38,265.00 | -8.24% | 12,518 |
| Feb 4, 2026 | 41,700.00 | 42,199.99 | 40,705.01 | 41,700.00 | 41,700.00 | 2.83% | 6,588 |
| Feb 3, 2026 | 39,467.61 | 41,999.00 | 39,400.01 | 40,551.00 | 40,551.00 | 3.05% | 7,761 |
| Feb 2, 2026 | 39,350.00 | 40,699.99 | 38,400.00 | 39,350.00 | 39,350.00 | -6.20% | 9,076 |
| Jan 30, 2026 | 43,494.00 | 43,494.00 | 39,700.00 | 41,950.00 | 41,950.00 | -5.28% | 12,018 |
| Jan 29, 2026 | 44,289.00 | 45,493.00 | 43,306.00 | 44,289.00 | 44,289.00 | 2.76% | 11,671 |
| Jan 28, 2026 | 39,004.00 | 43,690.00 | 39,004.00 | 43,099.00 | 43,099.00 | 11.80% | 24,826 |
| Jan 27, 2026 | 38,550.00 | 38,980.00 | 38,150.00 | 38,550.00 | 38,550.00 | 1.06% | 5,902 |
| Jan 26, 2026 | 38,144.00 | 38,400.00 | 37,484.35 | 38,144.00 | 38,144.00 | 0.97% | 7,282 |
| Jan 23, 2026 | 37,800.00 | 38,089.90 | 37,350.00 | 37,777.00 | 37,777.00 | -0.32% | 3,984 |
| Jan 22, 2026 | 37,350.00 | 38,300.00 | 37,350.00 | 37,898.00 | 37,898.00 | 2.37% | 4,769 |
| Jan 21, 2026 | 37,020.01 | 38,200.00 | 37,005.00 | 37,020.01 | 37,020.01 | -3.04% | 7,215 |
| Jan 20, 2026 | 37,001.00 | 39,340.00 | 37,001.00 | 38,180.00 | 38,180.00 | 6.06% | 20,069 |
| Jan 19, 2026 | 35,060.00 | 36,299.00 | 35,060.00 | 36,000.00 | 36,000.00 | 3.70% | 8,474 |
| Jan 16, 2026 | 34,715.00 | 35,185.00 | 34,205.00 | 34,715.00 | 34,715.00 | 2.19% | 7,557 |
| Jan 15, 2026 | 33,888.00 | 35,445.00 | 33,555.00 | 33,969.99 | 33,969.99 | 1.99% | 10,582 |
| Jan 14, 2026 | 33,376.99 | 33,650.14 | 33,100.01 | 33,308.01 | 33,308.01 | -0.69% | 2,111 |
| Jan 13, 2026 | 32,801.08 | 33,800.00 | 32,801.08 | 33,539.99 | 33,539.99 | 4.49% | 4,986 |
| Jan 12, 2026 | 32,599.89 | 32,599.89 | 31,755.00 | 32,100.10 | 32,100.10 | -2.37% | 4,880 |
| Jan 9, 2026 | 31,380.00 | 32,900.00 | 31,380.00 | 32,880.00 | 32,880.00 | 5.72% | 9,293 |
| Jan 8, 2026 | 30,751.10 | 31,277.00 | 30,751.10 | 31,100.02 | 31,100.02 | 1.96% | 7,129 |
| Jan 6, 2026 | 30,502.05 | 32,390.00 | 30,100.06 | 30,502.05 | 30,502.05 | 3.57% | 17,876 |
| Jan 5, 2026 | 28,060.01 | 29,990.00 | 28,060.01 | 29,451.00 | 29,451.00 | 4.96% | 7,660 |
| Dec 31, 2025 | 27,900.00 | 28,151.00 | 27,900.00 | 28,059.00 | 28,059.00 | -0.11% | 1,203 |
| Dec 30, 2025 | 28,000.00 | 28,100.00 | 27,900.00 | 28,090.00 | 28,090.00 | 0.50% | 1,549 |
| Dec 29, 2025 | 27,949.00 | 28,151.09 | 27,500.00 | 27,949.00 | 27,949.00 | -0.11% | 3,913 |
| Dec 26, 2025 | 27,979.99 | 28,250.00 | 27,750.00 | 27,979.99 | 27,979.99 | -0.40% | 2,771 |
| Dec 25, 2025 | 27,948.00 | 28,248.00 | 27,898.85 | 28,093.00 | 28,093.00 | 1.57% | 2,826 |
| Dec 24, 2025 | 27,394.35 | 27,843.00 | 27,300.00 | 27,660.00 | 27,660.00 | 0.58% | 3,272 |
| Dec 23, 2025 | 27,500.00 | 28,300.00 | 26,300.00 | 27,500.00 | 27,500.00 | -0.90% | 10,677 |
| Dec 22, 2025 | 27,749.00 | 28,784.85 | 26,700.00 | 27,749.00 | 27,749.00 | -1.60% | 14,168 |
| Dec 19, 2025 | 28,000.00 | 28,422.00 | 27,551.00 | 28,200.00 | 28,200.00 | 4.64% | 7,663 |