National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
22,698
-204 (-0.89%)
At close: Aug 1, 2025

KASE:KZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522,600.0022,798.9922,500.0022,698.0022,698.00-0.89%2,714
Jul 31, 202523,404.0023,408.0022,600.0022,902.0022,902.00-2.14%5,096
Jul 30, 202523,550.0023,550.0023,300.0123,404.0023,404.00-0.62%1,695
Jul 29, 202523,439.0023,559.7023,400.0023,548.9923,548.990.47%2,801
Jul 28, 202523,395.0023,500.0023,200.0023,438.3823,438.380.19%2,118
Jul 25, 202523,266.0023,500.0023,265.0123,395.0023,395.000.55%7,584
Jul 24, 202523,198.0023,390.0023,120.0023,266.0023,266.000.29%2,164
Jul 23, 202523,100.0023,219.0022,999.0023,198.7623,198.760.65%4,268
Jul 22, 202523,001.0023,150.0022,900.0223,050.0023,050.000.21%5,354
Jul 21, 202523,050.0023,149.9922,950.0923,001.0023,001.00-3,269
Jul 18, 202523,178.0023,399.0023,000.0023,000.0023,000.00-0.77%5,530
Jul 17, 202522,805.0023,200.0022,668.0023,178.0023,178.002.24%25,030
Jul 16, 202522,900.0022,910.0022,227.0122,670.0022,670.00-1.43%4,118
Jul 15, 202522,500.0023,099.0022,500.0023,000.0023,000.004.07%31,602
Jul 14, 202522,200.0022,200.0021,200.0122,100.0022,100.00-3.07%24,641
Jul 11, 202522,850.0022,904.3022,799.9822,800.0022,800.00-10,194
Jul 10, 202522,600.0022,997.0022,500.0122,799.9822,799.980.88%9,518
Jul 9, 202522,621.7822,621.7822,500.0022,600.0022,600.00-0.09%2,791
Jul 8, 202522,619.9822,672.2322,550.3122,620.0022,620.00-4,660
Jul 4, 202522,550.0022,700.0022,511.0022,619.9922,619.990.54%3,644
Jul 3, 202522,460.0022,618.0022,401.0122,498.9922,498.990.17%2,485
Jul 2, 202522,590.0022,600.0022,349.0022,460.0022,460.00-0.58%4,249
Jul 1, 202522,600.0022,621.7822,420.0022,590.0022,590.00-0.04%1,895
Jun 30, 202522,581.4222,630.0022,430.0022,599.0022,599.000.05%3,980
Jun 27, 202522,399.9022,610.0022,251.1122,588.0022,588.000.84%1,049
Jun 26, 202522,590.0022,590.0022,192.0222,399.9922,399.99-0.88%4,594
Jun 25, 202522,621.7822,771.7622,521.0322,600.0022,600.00-0.21%3,315
Jun 24, 202522,700.1022,750.0022,450.0422,648.0022,648.00-0.23%3,035
Jun 23, 202522,647.7722,801.0022,500.0122,699.9922,699.990.23%3,324
Jun 20, 202522,680.0022,790.0022,649.0022,649.0022,649.00-0.11%2,441
Jun 19, 202522,620.1222,752.9521,926.0022,675.0022,675.000.02%11,542
Jun 18, 202522,300.0022,700.0022,226.0022,670.0022,670.001.66%3,939
Jun 17, 202522,360.0022,449.0022,000.0022,300.0022,300.001.71%5,849
Jun 16, 202521,078.8822,387.0020,990.0021,926.0021,926.004.02%11,644
Jun 13, 202521,210.0021,285.0020,930.0021,078.8821,078.88-0.98%1,696
Jun 12, 202520,900.0021,287.0020,750.0121,287.0021,287.001.78%3,872
Jun 11, 202520,976.0020,976.0020,540.0020,914.0020,914.00-0.41%2,929
Jun 10, 202521,101.1021,370.0520,999.9921,000.0021,000.001.70%5,860
Jun 9, 202520,550.0020,790.0020,501.0020,648.0020,648.000.48%1,909
Jun 5, 202520,017.0020,600.0020,015.0120,550.0020,550.002.66%2,914
Jun 4, 202519,950.0020,200.0019,950.0020,017.0020,017.000.58%5,179
Jun 3, 202519,405.0019,901.0019,405.0019,901.0019,901.002.58%2,252
Jun 2, 202519,322.3419,500.0019,200.0119,401.1119,401.111.37%1,194
May 30, 202519,399.0019,399.9819,080.0019,138.0019,138.00-1.55%1,315
May 29, 202519,700.0019,834.0019,222.0019,439.0019,439.00-2.02%2,782
May 28, 202520,000.0020,049.9919,701.0719,839.9919,839.99-0.80%3,799
May 27, 202519,900.0020,050.0019,600.0020,000.0020,000.000.55%2,834
May 26, 202519,701.0020,000.0018,999.0019,890.0119,890.014.76%4,028
May 23, 202518,900.0019,600.0118,700.0018,987.0018,987.001.89%12,021
May 22, 202518,699.9018,700.0018,442.0118,635.0118,635.01-1.14%1,740