National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 29,330
-1,359 (-4.43%)
At close: Sep 28, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 30,311.00 | 30,845.00 | 30,001.00 | 30,688.88 | 30,688.88 | -0.03% | 3,722 |
| Sep 24, 2026 | 30,838.00 | 31,140.00 | 30,400.00 | 30,697.70 | 30,697.70 | -1.45% | 4,050 |
| Sep 23, 2026 | 31,500.10 | 31,648.01 | 30,799.99 | 31,148.99 | 31,148.99 | -1.75% | 5,046 |
| Sep 22, 2026 | 31,150.00 | 31,995.00 | 31,150.00 | 31,705.00 | 31,705.00 | 1.63% | 10,335 |
| Sep 21, 2026 | 29,989.00 | 32,000.00 | 29,860.00 | 31,194.99 | 31,194.99 | 1.28% | 19,173 |
| Sep 18, 2026 | 30,705.00 | 30,899.95 | 30,690.00 | 30,800.00 | 30,800.00 | 0.33% | 4,014 |
| Sep 17, 2026 | 30,400.00 | 30,887.98 | 30,400.00 | 30,700.00 | 30,700.00 | 1.12% | 8,067 |
| Sep 16, 2026 | 30,300.10 | 30,749.99 | 29,700.00 | 30,359.00 | 30,359.00 | -1.27% | 10,725 |
| Sep 15, 2026 | 31,500.00 | 31,700.00 | 30,499.00 | 30,750.00 | 30,750.00 | -2.96% | 9,306 |
| Sep 14, 2026 | 31,900.00 | 32,700.00 | 31,590.00 | 31,688.00 | 31,688.00 | -0.63% | 10,311 |
| Sep 11, 2026 | 32,800.07 | 33,400.00 | 31,886.00 | 31,890.01 | 31,890.01 | -4.72% | 9,971 |
| Sep 10, 2026 | 33,900.00 | 34,498.00 | 33,150.00 | 33,469.00 | 33,469.00 | -2.43% | 6,367 |
| Sep 9, 2026 | 34,430.00 | 34,885.00 | 33,900.00 | 34,301.00 | 34,301.00 | 0.06% | 16,403 |
| Sep 8, 2026 | 33,750.00 | 34,477.00 | 33,580.00 | 34,280.00 | 34,280.00 | 1.57% | 3,249 |
| Sep 7, 2026 | 34,500.01 | 34,700.00 | 33,700.00 | 33,750.00 | 33,750.00 | -2.13% | 10,271 |
| Sep 4, 2026 | 34,170.00 | 34,800.00 | 34,170.00 | 34,486.00 | 34,486.00 | 1.73% | 8,933 |
| Sep 3, 2026 | 33,500.00 | 33,999.00 | 33,201.00 | 33,899.90 | 33,899.90 | 1.20% | 4,162 |
| Sep 2, 2026 | 33,670.00 | 34,449.00 | 33,086.00 | 33,499.00 | 33,499.00 | -3.58% | 10,390 |
| Sep 1, 2026 | 34,599.00 | 34,900.00 | 34,450.00 | 34,741.00 | 34,741.00 | 0.45% | 3,107 |
| Aug 31, 2026 | 34,800.00 | 34,999.90 | 34,056.00 | 34,586.98 | 34,586.98 | -0.90% | 12,885 |
| Aug 28, 2026 | 35,000.00 | 35,600.00 | 34,300.00 | 34,902.22 | 34,902.22 | 3.09% | 7,180 |
| Aug 27, 2026 | 33,639.90 | 33,950.00 | 33,340.00 | 33,857.16 | 33,857.16 | 1.86% | 19,188 |
| Aug 26, 2026 | 33,200.00 | 33,890.00 | 33,000.00 | 33,239.00 | 33,239.00 | 1.59% | 3,921 |
| Aug 25, 2026 | 32,960.00 | 33,900.00 | 32,700.00 | 32,720.00 | 32,720.00 | -0.70% | 6,280 |
| Aug 24, 2026 | 31,950.01 | 33,999.90 | 31,950.01 | 32,950.00 | 32,950.00 | 3.34% | 3,137 |
| Aug 21, 2026 | 31,850.00 | 32,725.00 | 31,531.02 | 31,884.88 | 31,884.88 | 0.24% | 3,853 |
| Aug 20, 2026 | 32,860.00 | 33,100.00 | 31,802.00 | 31,810.00 | 31,810.00 | -3.60% | 3,458 |
| Aug 19, 2026 | 32,998.98 | 33,640.00 | 32,900.01 | 32,998.98 | 32,998.98 | -1.69% | 2,661 |
| Aug 18, 2026 | 33,400.02 | 33,850.00 | 33,400.02 | 33,566.00 | 33,566.00 | 0.50% | 2,719 |
| Aug 17, 2026 | 33,400.01 | 34,192.99 | 33,400.00 | 33,400.01 | 33,400.01 | -0.06% | 2,515 |
| Aug 14, 2026 | 33,860.00 | 34,000.00 | 33,207.00 | 33,420.00 | 33,420.00 | -1.30% | 2,069 |
| Aug 13, 2026 | 33,897.00 | 34,500.00 | 33,800.00 | 33,860.00 | 33,860.00 | -0.41% | 6,365 |
| Aug 12, 2026 | 33,899.00 | 34,300.00 | 33,740.01 | 33,999.00 | 33,999.00 | -0.26% | 4,050 |
| Aug 11, 2026 | 34,088.00 | 34,202.00 | 33,345.00 | 34,088.00 | 34,088.00 | 3.30% | 6,833 |
| Aug 10, 2026 | 32,600.00 | 33,100.00 | 32,520.03 | 32,998.00 | 32,998.00 | 1.19% | 3,591 |
| Aug 7, 2026 | 32,611.00 | 32,845.00 | 32,500.00 | 32,611.00 | 32,611.00 | 0.74% | 2,500 |
| Aug 6, 2026 | 32,370.00 | 32,699.00 | 32,245.00 | 32,370.00 | 32,370.00 | -0.94% | 3,820 |
| Aug 5, 2026 | 32,675.95 | 32,807.99 | 32,200.01 | 32,675.95 | 32,675.95 | 1.36% | 4,065 |
| Aug 4, 2026 | 32,236.00 | 32,888.88 | 31,531.02 | 32,236.00 | 32,236.00 | 0.19% | 4,248 |
| Aug 3, 2026 | 31,870.00 | 32,217.00 | 31,405.00 | 32,173.98 | 32,173.98 | 0.94% | 2,800 |
| Jul 31, 2026 | 31,873.99 | 32,249.99 | 31,303.00 | 31,873.99 | 31,873.99 | 3.69% | 2,551 |
| Jul 30, 2026 | 30,739.90 | 30,890.00 | 30,498.00 | 30,739.90 | 30,739.90 | -0.52% | 4,026 |
| Jul 29, 2026 | 30,899.98 | 31,346.99 | 30,800.00 | 30,899.98 | 30,899.98 | -1.59% | 2,311 |
| Jul 28, 2026 | 31,969.00 | 32,399.00 | 31,399.00 | 31,399.00 | 31,399.00 | -1.15% | 2,344 |
| Jul 27, 2026 | 32,000.00 | 32,000.00 | 31,524.00 | 31,765.02 | 31,765.02 | -1.32% | 1,331 |
| Jul 24, 2026 | 32,188.97 | 32,684.00 | 32,032.00 | 32,188.97 | 32,188.97 | 0.03% | 873 |
| Jul 23, 2026 | 32,179.99 | 32,784.99 | 31,510.00 | 32,179.99 | 32,179.99 | -1.89% | 17,155 |
| Jul 22, 2026 | 32,800.00 | 33,000.00 | 32,489.89 | 32,800.00 | 32,800.00 | 0.95% | 3,420 |
| Jul 21, 2026 | 32,489.90 | 32,999.00 | 32,000.00 | 32,489.90 | 32,489.90 | -1.52% | 3,982 |
| Jul 20, 2026 | 32,990.00 | 32,998.95 | 32,050.00 | 32,990.00 | 32,990.00 | 1.92% | 3,309 |