National Atomic Company Kazatomprom JSC (KASE:KZAPD)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 62.50
-1.20 (-1.88%)
At close: Nov 6, 2026
KASE:KZAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.00 | 63.50 | 61.25 | 62.50 | 62.50 | -1.88% | 57 |
| Nov 5, 2026 | 63.00 | 63.90 | 62.01 | 63.70 | 63.70 | -1.39% | 68 |
| Nov 4, 2026 | 63.50 | 64.60 | 63.50 | 64.60 | 64.60 | 1.73% | 4 |
| Nov 3, 2026 | 64.90 | 64.90 | 61.85 | 63.50 | 63.50 | -2.16% | 19,928 |
| Nov 2, 2026 | 64.75 | 64.90 | 60.15 | 64.90 | 64.90 | 0.08% | 22 |
| Oct 30, 2026 | 61.20 | 65.00 | 61.20 | 64.85 | 64.85 | 2.61% | 15 |
| Oct 29, 2026 | 66.00 | 66.00 | 63.20 | 63.20 | 63.20 | -2.75% | 12 |
| Oct 28, 2026 | 64.55 | 64.99 | 64.55 | 64.99 | 64.99 | 0.92% | 8 |
| Oct 27, 2026 | 62.29 | 64.40 | 62.00 | 64.40 | 64.40 | 3.22% | 96 |
| Oct 23, 2026 | 63.90 | 63.90 | 60.14 | 62.39 | 62.39 | -2.50% | 2,387 |
| Oct 22, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.14% | 14 |
| Oct 21, 2026 | 61.90 | 63.90 | 61.90 | 63.90 | 63.90 | 3.58% | 135 |
| Oct 20, 2026 | 63.72 | 64.40 | 61.61 | 61.69 | 61.69 | -7.09% | 299 |
| Oct 19, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.15% | 59 |
| Oct 16, 2026 | 66.00 | 67.00 | 62.23 | 66.50 | 66.50 | 6.79% | 18 |
| Oct 15, 2026 | 64.97 | 64.97 | 62.27 | 62.27 | 62.27 | -2.70% | 29 |
| Oct 14, 2026 | 64.00 | 64.99 | 61.00 | 64.00 | 64.00 | -1.54% | 124 |
| Oct 13, 2026 | 65.00 | 66.32 | 64.00 | 65.00 | 65.00 | -2.11% | 25 |
| Oct 12, 2026 | 66.40 | 66.40 | 65.90 | 66.40 | 66.40 | 0.59% | 64 |
| Oct 9, 2026 | 66.01 | 66.49 | 64.51 | 66.01 | 66.01 | 1.55% | 343 |
| Oct 8, 2026 | 69.00 | 69.00 | 64.50 | 65.00 | 65.00 | -8.45% | 467 |
| Oct 7, 2026 | 70.90 | 71.00 | 70.90 | 71.00 | 71.00 | 0.14% | 10 |
| Oct 6, 2026 | 70.90 | 70.90 | 66.51 | 70.90 | 70.90 | -0.38% | 59 |
| Oct 5, 2026 | 68.99 | 71.17 | 68.99 | 71.17 | 71.17 | 2.42% | 209 |
| Oct 2, 2026 | 67.99 | 69.49 | 65.50 | 69.49 | 69.49 | 6.09% | 17 |
| Oct 1, 2026 | 69.50 | 69.50 | 65.50 | 65.50 | 65.50 | -3.68% | 226 |
| Sep 30, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.16% | 207 |
| Sep 29, 2026 | 69.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | 28 |
| Sep 28, 2026 | 70.00 | 70.00 | 68.50 | 69.00 | 69.00 | -1.43% | 122 |
| Sep 25, 2026 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | -3.85% | 977 |
| Sep 24, 2026 | 72.00 | 72.90 | 70.70 | 72.80 | 72.80 | 0.11% | 136 |
| Sep 23, 2026 | 72.85 | 72.85 | 72.72 | 72.72 | 72.72 | 0.30% | 22 |
| Sep 22, 2026 | 75.00 | 75.00 | 70.00 | 72.50 | 72.50 | 3.57% | 940 |
| Sep 21, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 821 |
| Sep 18, 2026 | 70.99 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 624 |
| Sep 17, 2026 | 70.01 | 71.00 | 69.51 | 71.00 | 71.00 | 1.44% | 9 |
| Sep 16, 2026 | 69.50 | 70.00 | 69.50 | 69.99 | 69.99 | -0.01% | 394 |
| Sep 15, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.03% | 1,440 |
| Sep 14, 2026 | 73.00 | 73.00 | 71.45 | 71.45 | 71.45 | 5.01% | 63 |
| Sep 11, 2026 | 75.00 | 76.60 | 68.04 | 68.04 | 68.04 | -9.28% | 317 |
| Sep 10, 2026 | 75.15 | 76.60 | 75.00 | 75.00 | 75.00 | -1.90% | 287 |
| Sep 9, 2026 | 76.60 | 76.60 | 74.40 | 76.45 | 76.45 | -0.20% | 8 |
| Sep 8, 2026 | 74.00 | 76.60 | 74.00 | 76.60 | 76.60 | 1.60% | 34 |
| Sep 7, 2026 | 76.80 | 76.80 | 70.55 | 75.39 | 75.39 | 1.84% | 74 |
| Sep 4, 2026 | 74.74 | 75.34 | 74.03 | 74.03 | 74.03 | -1.69% | 29 |
| Sep 3, 2026 | 73.27 | 75.30 | 73.27 | 75.30 | 75.30 | 1.35% | 16 |
| Sep 2, 2026 | 74.50 | 75.79 | 73.20 | 74.30 | 74.30 | 0.43% | 119 |
| Sep 1, 2026 | 73.98 | 75.80 | 73.98 | 73.98 | 73.98 | 1.11% | 167 |
| Aug 31, 2026 | 73.99 | 73.99 | 73.15 | 73.17 | 73.17 | -2.41% | 32 |
| Aug 28, 2026 | 75.99 | 75.99 | 73.01 | 74.98 | 74.98 | 3.84% | 126 |