National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 32,189
+9 (0.03%)
At close: Jul 24, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 32,370.00 | 32,708.00 | 31,303.10 | 32,370.00 | 32,370.00 | 0.22% | 4,404 |
| Jul 16, 2026 | 32,300.00 | 33,290.00 | 31,776.99 | 32,300.00 | 32,300.00 | -3.00% | 5,158 |
| Jul 15, 2026 | 32,802.00 | 33,343.00 | 32,400.00 | 33,300.00 | 33,300.00 | 1.52% | 2,859 |
| Jul 14, 2026 | 33,436.00 | 33,579.90 | 32,699.99 | 32,800.00 | 32,800.00 | -2.32% | 4,850 |
| Jul 13, 2026 | 33,580.00 | 34,700.00 | 33,425.00 | 33,580.00 | 33,580.00 | 0.54% | 2,545 |
| Jul 10, 2026 | 33,399.00 | 33,534.00 | 33,013.00 | 33,399.00 | 33,399.00 | 1.52% | 1,928 |
| Jul 9, 2026 | 33,000.00 | 33,571.00 | 32,699.99 | 32,900.00 | 32,900.00 | 0.15% | 2,735 |
| Jul 8, 2026 | 33,815.50 | 33,815.50 | 32,850.01 | 32,850.01 | 32,850.01 | -2.84% | 5,747 |
| Jul 7, 2026 | 34,142.00 | 34,388.00 | 33,810.00 | 33,810.00 | 33,810.00 | -0.97% | 6,496 |
| Jul 3, 2026 | 34,095.00 | 34,150.00 | 33,906.00 | 34,142.00 | 34,142.00 | 0.14% | 1,243 |
| Jul 2, 2026 | 34,095.00 | 34,369.99 | 33,830.00 | 34,095.00 | 34,095.00 | -0.80% | 2,726 |
| Jul 1, 2026 | 34,387.99 | 34,400.00 | 33,800.00 | 34,369.99 | 34,369.99 | 0.03% | 3,023 |
| Jun 30, 2026 | 34,360.00 | 34,599.93 | 33,800.00 | 34,360.00 | 34,360.00 | 0.31% | 3,307 |
| Jun 29, 2026 | 34,200.00 | 34,999.00 | 34,000.00 | 34,255.00 | 34,255.00 | 0.44% | 6,418 |
| Jun 26, 2026 | 34,105.01 | 34,999.00 | 33,651.13 | 34,105.01 | 34,105.01 | -1.14% | 6,962 |
| Jun 25, 2026 | 34,499.90 | 35,290.00 | 34,300.00 | 34,499.90 | 34,499.90 | -0.38% | 4,671 |
| Jun 24, 2026 | 34,633.00 | 35,000.00 | 34,500.00 | 34,633.00 | 34,633.00 | 0.24% | 2,363 |
| Jun 23, 2026 | 34,550.00 | 35,545.00 | 34,392.00 | 34,550.00 | 34,550.00 | -2.39% | 4,375 |
| Jun 22, 2026 | 35,396.00 | 35,987.99 | 34,837.00 | 35,396.00 | 35,396.00 | 0.56% | 1,801 |
| Jun 19, 2026 | 34,729.00 | 35,499.99 | 34,729.00 | 35,200.00 | 35,200.00 | 1.36% | 1,667 |
| Jun 18, 2026 | 34,726.00 | 35,336.00 | 34,601.00 | 34,726.00 | 34,726.00 | -1.48% | 41,308 |
| Jun 17, 2026 | 35,365.00 | 35,399.99 | 35,030.00 | 35,248.00 | 35,248.00 | -0.33% | 935 |
| Jun 16, 2026 | 35,131.00 | 36,001.00 | 35,126.06 | 35,365.00 | 35,365.00 | 2.21% | 2,819 |
| Jun 15, 2026 | 34,601.00 | 35,990.00 | 34,250.00 | 34,601.00 | 34,601.00 | -3.08% | 38,731 |
| Jun 12, 2026 | 34,540.00 | 35,800.00 | 34,531.00 | 35,698.99 | 35,698.99 | 4.13% | 4,618 |
| Jun 11, 2026 | 34,282.00 | 34,549.97 | 34,177.00 | 34,282.00 | 34,282.00 | -0.32% | 2,147 |
| Jun 10, 2026 | 35,569.00 | 35,569.00 | 33,800.00 | 34,393.00 | 34,393.00 | -3.31% | 5,463 |
| Jun 9, 2026 | 35,571.96 | 36,499.98 | 35,372.00 | 35,571.96 | 35,571.96 | -0.20% | 2,665 |
| Jun 8, 2026 | 35,642.00 | 36,596.99 | 33,999.99 | 35,642.00 | 35,642.00 | -3.15% | 4,552 |
| Jun 5, 2026 | 36,352.00 | 37,000.00 | 35,600.01 | 36,799.98 | 36,799.98 | 1.23% | 1,676 |
| Jun 4, 2026 | 36,352.00 | 36,790.00 | 34,000.01 | 36,352.00 | 36,352.00 | -1.21% | 2,661 |
| Jun 3, 2026 | 36,799.00 | 37,316.00 | 36,371.00 | 36,799.00 | 36,799.00 | 3.37% | 2,834 |
| Jun 2, 2026 | 35,599.00 | 36,999.00 | 34,901.36 | 35,599.00 | 35,599.00 | -3.26% | 4,721 |
| Jun 1, 2026 | 36,799.99 | 36,999.00 | 36,000.02 | 36,799.99 | 36,799.99 | 0.16% | 2,450 |
| May 29, 2026 | 37,639.00 | 38,390.00 | 36,311.00 | 36,740.00 | 36,740.00 | -2.39% | 3,086 |
| May 28, 2026 | 37,639.98 | 38,397.00 | 35,701.01 | 37,639.98 | 37,639.98 | 9.07% | 9,494 |
| May 26, 2026 | 34,510.00 | 35,499.90 | 34,350.00 | 34,510.00 | 34,510.00 | -0.54% | 5,019 |
| May 25, 2026 | 34,000.00 | 34,696.00 | 33,602.00 | 34,695.99 | 34,695.99 | 3.26% | 2,352 |
| 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 |