National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 33,600
+599 (1.82%)
At close: May 22, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,600.00 | 34,000.00 | 33,003.00 | 33,600.00 | 33,600.00 | 1.82% | 3,266 |
| May 21, 2026 | 33,001.01 | 33,900.00 | 32,499.99 | 33,001.01 | 33,001.01 | -1.15% | 4,831 |
| May 20, 2026 | 34,248.00 | 34,290.00 | 33,251.01 | 33,385.00 | 33,385.00 | -1.08% | 5,211 |
| May 19, 2026 | 33,750.00 | 34,119.00 | 33,600.01 | 33,750.00 | 33,750.00 | 0.30% | 5,123 |
| May 18, 2026 | 33,650.00 | 34,999.00 | 33,550.00 | 33,650.00 | 33,650.00 | -0.71% | 5,139 |
| May 15, 2026 | 35,199.00 | 35,199.90 | 33,454.00 | 33,890.10 | 33,890.10 | -3.72% | 8,610 |
| May 14, 2026 | 35,200.00 | 36,900.00 | 34,200.01 | 35,200.00 | 35,200.00 | -0.45% | 14,386 |
| May 13, 2026 | 35,359.00 | 37,197.00 | 35,315.00 | 35,359.00 | 35,359.00 | -3.92% | 22,539 |
| May 12, 2026 | 36,800.00 | 39,449.00 | 36,800.00 | 36,800.00 | 36,800.00 | -7.12% | 9,248 |
| May 8, 2026 | 39,622.01 | 40,988.99 | 39,600.01 | 39,622.01 | 39,622.01 | -3.12% | 3,561 |
| May 6, 2026 | 40,900.00 | 41,300.00 | 40,650.00 | 40,900.00 | 40,900.00 | -0.24% | 1,676 |
| May 5, 2026 | 41,000.00 | 41,000.00 | 40,349.00 | 41,000.00 | 41,000.00 | 1.61% | 3,153 |
| May 4, 2026 | 40,349.00 | 41,699.99 | 39,910.00 | 40,349.00 | 40,349.00 | - | 1,006 |
| Apr 30, 2026 | 39,950.00 | 40,530.00 | 39,600.02 | 40,349.00 | 40,349.00 | 0.88% | 1,356 |
| Apr 29, 2026 | 39,999.00 | 40,199.00 | 39,600.01 | 39,999.00 | 39,999.00 | -0.51% | 1,053 |
| Apr 28, 2026 | 40,580.88 | 40,662.00 | 40,150.00 | 40,204.98 | 40,204.98 | -1.12% | 1,876 |
| Apr 27, 2026 | 40,662.00 | 41,413.65 | 40,662.00 | 40,662.00 | 40,662.00 | -1.52% | 1,915 |
| Apr 24, 2026 | 41,290.00 | 41,600.00 | 41,151.01 | 41,290.00 | 41,290.00 | -0.75% | 1,273 |
| Apr 23, 2026 | 41,600.00 | 41,669.00 | 41,000.03 | 41,600.00 | 41,600.00 | 1.49% | 13,760 |
| Apr 22, 2026 | 41,587.00 | 41,998.00 | 40,707.01 | 40,988.99 | 40,988.99 | -1.48% | 1,149 |
| Apr 21, 2026 | 40,600.00 | 41,999.00 | 40,600.00 | 41,605.00 | 41,605.00 | 2.86% | 6,444 |
| Apr 20, 2026 | 41,000.01 | 41,399.99 | 40,001.00 | 40,450.00 | 40,450.00 | 1.38% | 2,707 |
| Apr 17, 2026 | 39,900.20 | 40,099.90 | 39,602.00 | 39,900.20 | 39,900.20 | 0.76% | 1,503 |
| Apr 16, 2026 | 39,600.10 | 40,800.10 | 39,332.96 | 39,600.10 | 39,600.10 | 2.80% | 10,712 |
| Apr 15, 2026 | 38,520.00 | 38,520.00 | 38,000.00 | 38,519.90 | 38,519.90 | 0.22% | 11,084 |
| Apr 14, 2026 | 38,300.00 | 38,650.00 | 38,260.00 | 38,435.00 | 38,435.00 | 0.61% | 1,201 |
| Apr 13, 2026 | 38,202.00 | 38,500.00 | 38,000.00 | 38,202.00 | 38,202.00 | -0.61% | 1,350 |
| Apr 10, 2026 | 38,997.00 | 38,997.00 | 38,002.00 | 38,434.83 | 38,434.83 | 0.03% | 1,197 |
| Apr 9, 2026 | 38,601.00 | 39,000.00 | 38,311.11 | 38,425.01 | 38,425.01 | -0.14% | 2,357 |
| Apr 8, 2026 | 37,602.00 | 38,999.70 | 37,602.00 | 38,479.90 | 38,479.90 | 2.61% | 2,318 |
| Apr 7, 2026 | 37,873.11 | 38,500.00 | 37,300.00 | 37,500.00 | 37,500.00 | -0.99% | 2,209 |
| Apr 6, 2026 | 37,600.02 | 38,872.63 | 37,508.00 | 37,873.10 | 37,873.10 | 0.99% | 1,567 |
| Apr 3, 2026 | 37,500.00 | 37,997.98 | 37,500.00 | 37,500.00 | 37,500.00 | - | 920 |
| Apr 2, 2026 | 38,160.00 | 38,240.00 | 37,200.00 | 37,499.99 | 37,499.99 | -1.69% | 3,693 |
| Apr 1, 2026 | 38,100.00 | 38,510.05 | 37,925.00 | 38,144.44 | 38,144.44 | 0.59% | 17,367 |
| Mar 31, 2026 | 38,000.00 | 38,297.00 | 37,000.65 | 37,920.00 | 37,920.00 | -0.46% | 2,896 |
| Mar 30, 2026 | 37,593.00 | 38,377.00 | 36,400.01 | 38,094.00 | 38,094.00 | 1.35% | 2,056 |
| Mar 27, 2026 | 37,710.00 | 38,286.41 | 37,130.00 | 37,587.99 | 37,587.99 | -0.32% | 1,250 |
| Mar 26, 2026 | 37,100.01 | 38,289.00 | 37,100.01 | 37,710.00 | 37,710.00 | 4.09% | 2,438 |
| Mar 20, 2026 | 35,355.67 | 37,999.00 | 35,355.67 | 36,227.10 | 36,227.10 | 2.47% | 3,822 |
| Mar 19, 2026 | 38,000.00 | 38,000.00 | 35,353.00 | 35,355.04 | 35,355.04 | -8.29% | 17,697 |
| Mar 18, 2026 | 38,549.91 | 38,888.00 | 38,202.00 | 38,549.91 | 38,549.91 | 2.25% | 2,026 |
| Mar 17, 2026 | 37,800.00 | 38,898.89 | 37,390.00 | 37,700.00 | 37,700.00 | -0.26% | 3,697 |
| Mar 16, 2026 | 39,800.00 | 39,899.99 | 37,300.00 | 37,800.00 | 37,800.00 | -5.69% | 6,246 |
| Mar 13, 2026 | 40,079.97 | 40,996.00 | 39,000.00 | 40,079.97 | 40,079.97 | -0.86% | 2,697 |
| Mar 12, 2026 | 40,997.00 | 40,997.00 | 40,260.00 | 40,427.01 | 40,427.01 | -1.53% | 1,235 |
| Mar 11, 2026 | 41,055.00 | 41,500.00 | 41,017.54 | 41,055.00 | 41,055.00 | 1.62% | 3,779 |
| Mar 10, 2026 | 38,805.00 | 40,599.00 | 38,801.00 | 40,400.00 | 40,400.00 | 4.13% | 4,782 |
| Mar 6, 2026 | 38,797.00 | 40,299.00 | 38,550.00 | 38,797.00 | 38,797.00 | -3.73% | 6,601 |
| Mar 5, 2026 | 40,004.86 | 40,350.00 | 39,202.00 | 40,300.00 | 40,300.00 | -0.72% | 4,570 |