National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 23,456
+156 (0.67%)
At close: Aug 22, 2025
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23,307.90 | 23,799.99 | 23,150.00 | 23,456.08 | 23,456.08 | 0.67% | 2,670 |
| Aug 21, 2025 | 23,599.99 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.27% | 1,301 |
| Aug 20, 2025 | 24,000.00 | 24,000.00 | 23,310.00 | 23,600.01 | 23,600.01 | -1.67% | 1,946 |
| Aug 19, 2025 | 24,120.00 | 24,135.00 | 23,920.03 | 24,000.00 | 24,000.00 | -0.50% | 1,205 |
| Aug 18, 2025 | 24,180.00 | 24,234.99 | 23,980.00 | 24,120.00 | 24,120.00 | -0.29% | 7,035 |
| Aug 15, 2025 | 23,915.00 | 24,199.00 | 23,850.00 | 24,190.00 | 24,190.00 | 1.15% | 4,666 |
| Aug 14, 2025 | 23,650.01 | 23,915.00 | 23,650.00 | 23,915.00 | 23,915.00 | 1.31% | 12,133 |
| Aug 13, 2025 | 23,699.99 | 23,700.00 | 23,556.00 | 23,605.00 | 23,605.00 | -0.35% | 1,649 |
| Aug 12, 2025 | 23,605.00 | 23,689.00 | 23,500.00 | 23,689.00 | 23,689.00 | 0.36% | 1,230 |
| Aug 11, 2025 | 23,500.00 | 23,649.00 | 23,415.00 | 23,605.00 | 23,605.00 | 0.84% | 4,936 |
| Aug 8, 2025 | 23,500.00 | 23,549.99 | 23,252.32 | 23,408.76 | 23,408.76 | 0.04% | 2,394 |
| Aug 7, 2025 | 23,360.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.44% | 3,548 |
| Aug 6, 2025 | 23,250.00 | 23,356.00 | 22,998.00 | 23,297.00 | 23,297.00 | 1.30% | 3,590 |
| Aug 5, 2025 | 22,601.00 | 23,099.00 | 22,600.00 | 22,998.00 | 22,998.00 | 3.13% | 2,005 |
| Aug 4, 2025 | 22,800.00 | 23,199.99 | 22,301.00 | 22,301.00 | 22,301.00 | -1.75% | 2,683 |
| Aug 1, 2025 | 22,600.00 | 22,798.99 | 22,500.00 | 22,698.00 | 22,698.00 | -0.89% | 2,714 |
| Jul 31, 2025 | 23,404.00 | 23,408.00 | 22,600.00 | 22,902.00 | 22,902.00 | -2.14% | 5,096 |
| Jul 30, 2025 | 23,550.00 | 23,550.00 | 23,300.01 | 23,404.00 | 23,404.00 | -0.62% | 1,695 |
| Jul 29, 2025 | 23,439.00 | 23,559.70 | 23,400.00 | 23,548.99 | 23,548.99 | 0.47% | 2,801 |
| Jul 28, 2025 | 23,395.00 | 23,500.00 | 23,200.00 | 23,438.38 | 23,438.38 | 0.19% | 2,118 |
| Jul 25, 2025 | 23,266.00 | 23,500.00 | 23,265.01 | 23,395.00 | 23,395.00 | 0.55% | 7,584 |
| Jul 24, 2025 | 23,198.00 | 23,390.00 | 23,120.00 | 23,266.00 | 23,266.00 | 0.29% | 2,164 |
| Jul 23, 2025 | 23,100.00 | 23,219.00 | 22,999.00 | 23,198.76 | 23,198.76 | 0.65% | 4,268 |
| Jul 22, 2025 | 23,001.00 | 23,150.00 | 22,900.02 | 23,050.00 | 23,050.00 | 0.21% | 5,354 |
| Jul 21, 2025 | 23,050.00 | 23,149.99 | 22,950.09 | 23,001.00 | 23,001.00 | - | 3,269 |
| Jul 18, 2025 | 23,178.00 | 23,399.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.77% | 5,530 |
| Jul 17, 2025 | 22,805.00 | 23,200.00 | 22,668.00 | 23,178.00 | 23,178.00 | 2.24% | 25,030 |
| Jul 16, 2025 | 22,900.00 | 22,910.00 | 22,227.01 | 22,670.00 | 22,670.00 | -1.43% | 4,118 |
| Jul 15, 2025 | 22,500.00 | 23,099.00 | 22,500.00 | 23,000.00 | 23,000.00 | 4.07% | 31,602 |
| Jul 14, 2025 | 22,200.00 | 22,200.00 | 21,200.01 | 22,100.00 | 22,100.00 | -3.07% | 24,641 |
| Jul 11, 2025 | 22,850.00 | 22,904.30 | 22,799.98 | 22,800.00 | 22,800.00 | - | 10,194 |
| Jul 10, 2025 | 22,600.00 | 22,997.00 | 22,500.01 | 22,799.98 | 22,799.98 | 0.88% | 9,518 |
| Jul 9, 2025 | 22,621.78 | 22,621.78 | 22,500.00 | 22,600.00 | 22,600.00 | -0.09% | 2,791 |
| Jul 8, 2025 | 22,619.98 | 22,672.23 | 22,550.31 | 22,620.00 | 22,620.00 | - | 4,660 |
| Jul 4, 2025 | 22,550.00 | 22,700.00 | 22,511.00 | 22,619.99 | 22,619.99 | 0.54% | 3,644 |
| Jul 3, 2025 | 22,460.00 | 22,618.00 | 22,401.01 | 22,498.99 | 22,498.99 | 0.17% | 2,485 |
| Jul 2, 2025 | 22,590.00 | 22,600.00 | 22,349.00 | 22,460.00 | 22,460.00 | -0.58% | 4,249 |
| Jul 1, 2025 | 22,600.00 | 22,621.78 | 22,420.00 | 22,590.00 | 22,590.00 | -0.04% | 1,895 |
| Jun 30, 2025 | 22,581.42 | 22,630.00 | 22,430.00 | 22,599.00 | 22,599.00 | 0.05% | 3,980 |
| Jun 27, 2025 | 22,399.90 | 22,610.00 | 22,251.11 | 22,588.00 | 22,588.00 | 0.84% | 1,049 |
| Jun 26, 2025 | 22,590.00 | 22,590.00 | 22,192.02 | 22,399.99 | 22,399.99 | -0.88% | 4,594 |
| Jun 25, 2025 | 22,621.78 | 22,771.76 | 22,521.03 | 22,600.00 | 22,600.00 | -0.21% | 3,315 |
| Jun 24, 2025 | 22,700.10 | 22,750.00 | 22,450.04 | 22,648.00 | 22,648.00 | -0.23% | 3,035 |
| Jun 23, 2025 | 22,647.77 | 22,801.00 | 22,500.01 | 22,699.99 | 22,699.99 | 0.23% | 3,324 |
| Jun 20, 2025 | 22,680.00 | 22,790.00 | 22,649.00 | 22,649.00 | 22,649.00 | -0.11% | 2,441 |
| Jun 19, 2025 | 22,620.12 | 22,752.95 | 21,926.00 | 22,675.00 | 22,675.00 | 0.02% | 11,542 |
| Jun 18, 2025 | 22,300.00 | 22,700.00 | 22,226.00 | 22,670.00 | 22,670.00 | 1.66% | 3,939 |
| Jun 17, 2025 | 22,360.00 | 22,449.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.71% | 5,849 |
| Jun 16, 2025 | 21,078.88 | 22,387.00 | 20,990.00 | 21,926.00 | 21,926.00 | 4.02% | 11,644 |
| Jun 13, 2025 | 21,210.00 | 21,285.00 | 20,930.00 | 21,078.88 | 21,078.88 | -0.98% | 1,696 |