National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 34,486
+586 (1.73%)
At close: Sep 4, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |