National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan · Delayed Price · Currency is KZT 34,142
+47 (0.14%)
At close: Jul 3, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |