National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
28,770
+620 (2.20%)
At close: Oct 28, 2025

KASE:KZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202528,151.1028,795.0027,925.0028,770.0028,770.002.20%4,498
Oct 24, 202528,105.0029,500.0027,999.9928,150.0028,150.000.16%3,634
Oct 23, 202527,596.1028,500.0027,350.0028,105.0028,105.001.96%3,064
Oct 22, 202528,360.0028,360.0027,350.0027,566.0027,566.00-3.59%2,740
Oct 21, 202528,640.0028,799.9928,500.0028,593.0028,593.00-0.16%2,052
Oct 20, 202529,180.0029,422.4428,198.0028,639.8628,639.86-5.29%6,148
Oct 17, 202530,500.0030,522.2429,255.0130,240.0030,240.00-1.49%5,679
Oct 16, 202530,068.1130,958.0029,900.0330,698.8930,698.891.77%3,779
Oct 15, 202529,699.0030,165.0029,620.0030,165.0030,165.001.57%3,771
Oct 14, 202529,916.8429,916.8429,305.0029,699.9729,699.97-0.17%3,090
Oct 13, 202530,063.9930,063.9929,300.0029,750.0029,750.00-1.05%3,339
Oct 10, 202529,622.2230,169.1029,622.2230,064.5530,064.551.49%2,430
Oct 9, 202528,898.2829,622.2228,600.0129,622.2229,622.222.50%3,666
Oct 8, 202528,806.9028,900.0028,452.0028,898.8228,898.820.33%3,142
Oct 7, 202528,502.0028,905.9928,453.0028,803.0028,803.001.24%1,944
Oct 6, 202528,903.0029,008.0028,310.0028,450.0028,450.00-1.57%6,372
Oct 3, 202529,059.2029,595.0028,500.0028,903.0328,903.03-1.55%3,454
Oct 2, 202529,059.2029,914.2929,000.0029,357.9929,357.99-0.31%8,349
Oct 1, 202528,900.0029,648.0028,700.0129,448.9029,448.903.51%12,094
Sep 30, 202528,101.0028,652.0028,101.0028,449.9928,449.991.25%4,867
Sep 29, 202527,688.0028,199.0027,620.0028,100.0028,100.002.12%3,156
Sep 26, 202527,350.0127,743.0027,350.0127,517.0027,517.000.80%1,625
Sep 25, 202527,594.0027,770.0027,206.0027,298.0027,298.00-1.08%2,878
Sep 24, 202527,536.0027,696.9927,499.9927,594.9927,594.990.21%1,041
Sep 23, 202527,848.9027,949.3027,250.0027,536.0027,536.000.09%2,577
Sep 22, 202527,522.0028,099.0027,502.2027,510.0027,510.001.51%4,379
Sep 19, 202527,443.9027,443.9027,000.0027,100.0027,100.00-1.81%2,204
Sep 18, 202527,343.8927,689.0027,100.0027,600.0027,600.002.22%2,189
Sep 17, 202527,899.0028,050.2026,000.0126,999.9926,999.99-3.12%4,318
Sep 16, 202527,010.0028,197.0026,575.0027,870.0027,870.004.77%8,630
Sep 15, 202526,601.0026,738.5026,550.0026,600.0026,600.00-1,851
Sep 12, 202526,584.0026,799.9926,583.0026,600.0026,600.000.06%1,050
Sep 11, 202526,162.0026,587.1526,162.0026,584.0026,584.001.61%2,160
Sep 10, 202525,995.0026,283.0025,930.0026,162.8026,162.800.65%3,142
Sep 9, 202525,984.9026,000.0025,800.0125,993.0025,993.000.04%1,738
Sep 8, 202524,922.3026,000.0024,801.0125,981.9725,981.974.89%12,574
Sep 5, 202524,870.0024,870.0024,651.0024,770.0024,770.00-0.43%826
Sep 4, 202524,871.8524,879.0024,700.0024,878.0024,878.000.11%1,229
Sep 3, 202524,605.0024,885.0024,450.0024,850.0024,850.001.02%7,400
Sep 2, 202524,820.0024,890.0024,550.0224,600.0024,600.00-1.19%3,304
Aug 29, 202524,068.6724,999.0024,068.6724,896.0024,896.003.35%4,679
Aug 28, 202524,194.0024,249.9924,000.0024,088.0024,088.00-0.37%1,888
Aug 27, 202524,216.0024,299.9924,001.0024,177.0224,177.021.58%2,417
Aug 26, 202523,500.0024,400.0023,500.0023,800.1023,800.101.28%5,911
Aug 25, 202523,455.0023,711.3923,455.0023,500.0023,500.000.19%2,246
Aug 22, 202523,307.9023,799.9923,150.0023,456.0823,456.080.67%2,670
Aug 21, 202523,599.9923,600.0023,200.0023,300.0023,300.00-1.27%1,301
Aug 20, 202524,000.0024,000.0023,310.0023,600.0123,600.01-1.67%1,946
Aug 19, 202524,120.0024,135.0023,920.0324,000.0024,000.00-0.50%1,205
Aug 18, 202524,180.0024,234.9923,980.0024,120.0024,120.00-0.29%7,035