National Atomic Company Kazatomprom JSC (KASE:KZAPD)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 70.00
-2.80 (-3.85%)
At close: Sep 25, 2026
KASE:KZAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 73.87 | 73.87 | 72.01 | 72.21 | 72.21 | 0.43% | 14 |
| Aug 26, 2026 | 72.00 | 73.49 | 71.90 | 71.90 | 71.90 | 1.27% | 10 |
| Aug 25, 2026 | 73.00 | 73.20 | 71.00 | 71.00 | 71.00 | -2.74% | 114 |
| Aug 24, 2026 | 71.40 | 73.80 | 71.30 | 73.00 | 73.00 | 2.38% | 58 |
| Aug 21, 2026 | 71.30 | 71.30 | 71.01 | 71.30 | 71.30 | -0.97% | 25 |
| Aug 20, 2026 | 72.10 | 73.80 | 72.00 | 72.00 | 72.00 | - | 101 |
| Aug 19, 2026 | 71.21 | 72.00 | 71.20 | 72.00 | 72.00 | -1.23% | 30 |
| Aug 18, 2026 | 72.35 | 73.89 | 71.14 | 72.90 | 72.90 | 0.55% | 334 |
| Aug 17, 2026 | 71.50 | 73.00 | 71.14 | 72.50 | 72.50 | 0.68% | 44 |
| Aug 14, 2026 | 72.20 | 73.48 | 72.00 | 72.01 | 72.01 | 1.22% | 8 |
| Aug 13, 2026 | 72.00 | 72.99 | 71.14 | 71.14 | 71.14 | 0.01% | 47 |
| Aug 12, 2026 | 71.02 | 73.00 | 71.01 | 71.13 | 71.13 | 0.15% | 60 |
| Aug 11, 2026 | 71.50 | 73.88 | 71.02 | 71.02 | 71.02 | -0.87% | 31 |
| Aug 10, 2026 | 69.02 | 72.99 | 69.02 | 71.64 | 71.64 | 3.81% | 21 |
| Aug 7, 2026 | 70.00 | 72.40 | 68.06 | 69.01 | 69.01 | -1.41% | 23 |
| Aug 6, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -3.30% | 19 |
| Aug 5, 2026 | 69.98 | 72.79 | 69.98 | 72.39 | 72.39 | 8.51% | 48 |
| Aug 4, 2026 | 69.70 | 69.77 | 66.71 | 66.71 | 66.71 | -2.81% | 15 |
| Aug 3, 2026 | 67.47 | 68.64 | 64.73 | 68.64 | 68.64 | 0.59% | 22 |
| Jul 31, 2026 | 63.50 | 68.48 | 63.50 | 68.24 | 68.24 | 9.89% | 21 |
| Jul 30, 2026 | 67.00 | 67.00 | 58.01 | 62.10 | 62.10 | -5.91% | 254 |
| Jul 29, 2026 | 67.00 | 69.99 | 66.00 | 66.00 | 66.00 | -1.49% | 344 |
| Jul 28, 2026 | 70.00 | 70.00 | 65.61 | 67.00 | 67.00 | -3.60% | 45 |
| Jul 27, 2026 | 68.00 | 69.50 | 65.15 | 69.50 | 69.50 | 2.21% | 202 |
| Jul 24, 2026 | 67.09 | 69.97 | 67.09 | 68.00 | 68.00 | -2.84% | 7 |
| Jul 23, 2026 | 70.50 | 70.50 | 68.32 | 69.99 | 69.99 | -0.72% | 115 |
| Jul 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 29 |
| Jul 21, 2026 | 70.00 | 70.00 | 68.30 | 70.00 | 70.00 | 0.81% | 7 |
| Jul 20, 2026 | 69.44 | 69.44 | 68.02 | 69.44 | 69.44 | - | 28 |