KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 995.00
+4.54 (0.46%)
At close: Feb 11, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 988.48 | 995.00 | 975.02 | 995.00 | 995.00 | 0.46% | 47,180 |
| Feb 10, 2026 | 1,015.97 | 1,016.23 | 975.00 | 990.46 | 990.46 | -2.71% | 142,790 |
| Feb 9, 2026 | 947.01 | 1,019.17 | 940.47 | 1,018.00 | 1,018.00 | 7.50% | 227,600 |
| Feb 6, 2026 | 953.34 | 953.34 | 945.00 | 947.01 | 947.01 | -0.66% | 14,942 |
| Feb 5, 2026 | 950.95 | 965.00 | 950.00 | 953.34 | 953.34 | 0.25% | 56,027 |
| Feb 4, 2026 | 954.00 | 955.00 | 947.12 | 950.95 | 950.95 | -0.42% | 82,134 |
| Feb 3, 2026 | 958.00 | 958.00 | 950.00 | 955.00 | 955.00 | -0.31% | 19,699 |
| Feb 2, 2026 | 966.00 | 979.00 | 954.00 | 958.00 | 958.00 | -0.83% | 32,435 |
| Jan 30, 2026 | 963.78 | 979.00 | 951.46 | 966.00 | 966.00 | 0.23% | 65,399 |
| Jan 29, 2026 | 965.00 | 967.00 | 960.00 | 963.78 | 963.78 | -0.13% | 6,877 |
| Jan 28, 2026 | 967.00 | 967.00 | 961.61 | 965.00 | 965.00 | -0.16% | 24,392 |
| Jan 27, 2026 | 966.00 | 980.00 | 965.00 | 966.50 | 966.50 | 0.05% | 7,765 |
| Jan 26, 2026 | 973.00 | 975.96 | 966.00 | 966.00 | 966.00 | -0.98% | 28,212 |
| Jan 23, 2026 | 979.00 | 998.07 | 973.01 | 975.60 | 975.60 | -0.35% | 51,020 |
| Jan 22, 2026 | 971.57 | 994.95 | 970.00 | 979.00 | 979.00 | 0.51% | 49,882 |
| Jan 21, 2026 | 969.86 | 993.00 | 960.56 | 974.00 | 974.00 | 0.43% | 142,889 |
| Jan 20, 2026 | 975.50 | 979.89 | 967.00 | 969.86 | 969.86 | -0.58% | 8,951 |
| Jan 19, 2026 | 960.90 | 984.00 | 951.00 | 975.50 | 975.50 | 1.39% | 176,933 |
| Jan 16, 2026 | 967.00 | 967.00 | 960.00 | 962.10 | 962.10 | -0.61% | 6,298 |
| Jan 15, 2026 | 970.03 | 972.00 | 966.50 | 967.99 | 967.99 | -0.38% | 16,989 |
| Jan 14, 2026 | 973.00 | 984.97 | 970.00 | 971.71 | 971.71 | -0.15% | 37,716 |
| Jan 13, 2026 | 975.00 | 977.00 | 956.51 | 973.20 | 973.20 | 0.02% | 4,406 |
| Jan 12, 2026 | 979.00 | 985.00 | 964.00 | 973.00 | 973.00 | -0.61% | 82,065 |
| Jan 9, 2026 | 967.40 | 983.50 | 960.00 | 979.00 | 979.00 | 1.19% | 77,646 |
| Jan 8, 2026 | 967.50 | 970.00 | 950.30 | 967.50 | 967.50 | -0.05% | 14,741 |
| Jan 6, 2026 | 968.00 | 970.99 | 950.04 | 968.00 | 968.00 | 0.31% | 53,203 |
| Jan 5, 2026 | 969.99 | 970.00 | 942.02 | 965.00 | 965.00 | 1.58% | 51,991 |
| Dec 31, 2025 | 969.97 | 979.00 | 947.00 | 950.00 | 950.00 | 0.39% | 53,497 |
| Dec 30, 2025 | 945.00 | 969.00 | 936.90 | 946.33 | 946.33 | 0.10% | 60,223 |
| Dec 29, 2025 | 943.00 | 963.05 | 935.11 | 945.40 | 945.40 | 0.25% | 78,905 |
| Dec 26, 2025 | 958.00 | 969.98 | 925.00 | 943.00 | 943.00 | -1.57% | 47,787 |
| Dec 25, 2025 | 962.00 | 970.00 | 950.00 | 958.00 | 958.00 | -1.19% | 91,050 |
| Dec 24, 2025 | 949.50 | 970.00 | 947.00 | 969.50 | 969.50 | 2.11% | 45,203 |
| Dec 23, 2025 | 952.92 | 977.97 | 946.62 | 949.49 | 949.49 | -0.36% | 22,643 |
| Dec 22, 2025 | 958.00 | 978.50 | 950.05 | 952.91 | 952.91 | -0.53% | 43,651 |
| Dec 19, 2025 | 961.70 | 964.99 | 957.00 | 958.01 | 958.01 | -0.38% | 7,436 |
| Dec 18, 2025 | 958.00 | 974.96 | 953.00 | 961.70 | 961.70 | 0.33% | 23,444 |
| Dec 17, 2025 | 921.85 | 983.39 | 909.00 | 958.50 | 958.50 | 3.85% | 110,766 |
| Dec 15, 2025 | 899.00 | 937.30 | 890.00 | 923.00 | 923.00 | 2.56% | 22,565 |
| Dec 12, 2025 | 899.95 | 900.00 | 890.00 | 899.95 | 899.95 | -0.01% | 10,495 |
| Dec 11, 2025 | 890.00 | 914.00 | 870.10 | 900.00 | 900.00 | 2.39% | 73,391 |
| Dec 10, 2025 | 867.97 | 879.62 | 863.10 | 878.96 | 878.96 | 1.28% | 19,306 |
| Dec 9, 2025 | 856.11 | 879.61 | 856.11 | 867.89 | 867.89 | 0.33% | 15,218 |
| Dec 8, 2025 | 860.14 | 879.61 | 860.13 | 865.00 | 865.00 | 0.57% | 23,934 |
| Dec 5, 2025 | 859.78 | 892.00 | 855.00 | 860.13 | 860.13 | 0.04% | 91,111 |
| Dec 4, 2025 | 855.02 | 860.00 | 855.00 | 859.78 | 859.78 | 0.56% | 9,538 |
| Dec 3, 2025 | 845.00 | 864.30 | 839.01 | 855.01 | 855.01 | 0.82% | 118,922 |
| Dec 2, 2025 | 840.00 | 850.00 | 839.00 | 848.09 | 848.09 | 1.08% | 11,337 |
| Dec 1, 2025 | 837.00 | 854.96 | 825.00 | 839.00 | 839.00 | 0.24% | 33,377 |
| Nov 28, 2025 | 834.28 | 843.49 | 827.00 | 837.00 | 837.00 | 0.33% | 38,436 |