KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 866.80
+0.51 (0.06%)
At close: Oct 7, 2025
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 866.00 | 869.00 | 855.00 | 866.80 | 866.80 | 0.06% | 7,609 |
| Oct 6, 2025 | 869.87 | 875.00 | 863.00 | 866.29 | 866.29 | -0.41% | 24,869 |
| Oct 3, 2025 | 860.00 | 872.00 | 859.00 | 869.87 | 869.87 | 0.74% | 20,794 |
| Oct 2, 2025 | 858.00 | 869.50 | 851.00 | 863.48 | 863.48 | 0.64% | 5,471 |
| Oct 1, 2025 | 864.00 | 869.00 | 846.00 | 858.00 | 858.00 | -0.69% | 18,190 |
| Sep 30, 2025 | 844.00 | 870.00 | 835.00 | 864.00 | 864.00 | 2.25% | 43,616 |
| Sep 29, 2025 | 844.00 | 860.00 | 839.00 | 844.95 | 844.95 | -0.24% | 115,456 |
| Sep 26, 2025 | 850.00 | 859.09 | 844.69 | 846.98 | 846.98 | -0.36% | 25,333 |
| Sep 25, 2025 | 838.05 | 854.90 | 838.05 | 850.00 | 850.00 | 1.43% | 70,704 |
| Sep 24, 2025 | 826.00 | 846.00 | 825.01 | 838.05 | 838.05 | 1.46% | 16,596 |
| Sep 23, 2025 | 829.95 | 839.23 | 823.02 | 826.00 | 826.00 | -0.48% | 8,115 |
| Sep 22, 2025 | 819.10 | 860.01 | 818.50 | 829.96 | 829.96 | 1.33% | 60,689 |
| Sep 19, 2025 | 820.00 | 821.00 | 815.00 | 819.10 | 819.10 | -0.22% | 32,116 |
| Sep 18, 2025 | 820.00 | 820.99 | 817.00 | 820.89 | 820.89 | 0.05% | 5,828 |
| Sep 17, 2025 | 817.00 | 821.50 | 816.01 | 820.46 | 820.46 | -0.12% | 14,455 |
| Sep 16, 2025 | 821.95 | 821.99 | 815.00 | 821.42 | 821.42 | 0.19% | 7,432 |
| Sep 15, 2025 | 817.00 | 821.99 | 815.00 | 819.90 | 819.90 | 0.23% | 43,848 |
| Sep 12, 2025 | 822.00 | 822.00 | 813.00 | 818.00 | 818.00 | -0.49% | 41,126 |
| Sep 11, 2025 | 815.00 | 822.00 | 812.12 | 822.00 | 822.00 | 0.86% | 177,802 |
| Sep 10, 2025 | 819.00 | 820.00 | 812.12 | 815.00 | 815.00 | -0.60% | 18,548 |
| Sep 9, 2025 | 819.10 | 820.00 | 815.00 | 819.90 | 819.90 | 0.35% | 8,237 |
| Sep 8, 2025 | 818.00 | 819.10 | 812.02 | 817.00 | 817.00 | - | 23,606 |
| Sep 5, 2025 | 818.00 | 818.00 | 812.02 | 817.00 | 817.00 | 0.25% | 8,688 |
| Sep 4, 2025 | 810.01 | 815.00 | 808.01 | 815.00 | 815.00 | 0.61% | 138,781 |
| Sep 3, 2025 | 810.00 | 814.99 | 809.00 | 810.04 | 810.04 | - | 32,741 |
| Sep 2, 2025 | 810.00 | 814.00 | 806.01 | 810.00 | 810.00 | -0.12% | 18,403 |
| Aug 29, 2025 | 811.96 | 814.90 | 807.01 | 810.97 | 810.97 | -0.12% | 10,314 |
| Aug 28, 2025 | 807.00 | 815.00 | 804.57 | 811.96 | 811.96 | 0.74% | 98,995 |
| Aug 27, 2025 | 805.00 | 810.95 | 803.65 | 806.02 | 806.02 | 0.01% | 70,730 |
| Aug 26, 2025 | 806.96 | 807.00 | 803.68 | 805.91 | 805.91 | -0.13% | 9,233 |
| Aug 25, 2025 | 804.22 | 809.97 | 803.65 | 806.96 | 806.96 | 0.41% | 3,800 |
| Aug 22, 2025 | 803.00 | 814.98 | 803.00 | 803.70 | 803.70 | 0.02% | 27,279 |
| Aug 21, 2025 | 803.40 | 805.11 | 803.25 | 803.50 | 803.50 | 0.01% | 9,064 |
| Aug 20, 2025 | 805.00 | 808.00 | 803.40 | 803.40 | 803.40 | -0.42% | 22,603 |
| Aug 19, 2025 | 808.00 | 808.00 | 805.00 | 806.82 | 806.82 | -0.15% | 15,654 |
| Aug 18, 2025 | 806.60 | 809.99 | 806.50 | 808.00 | 808.00 | 0.17% | 9,882 |
| Aug 15, 2025 | 808.00 | 810.00 | 805.00 | 806.60 | 806.60 | -0.23% | 24,719 |
| Aug 14, 2025 | 805.98 | 814.84 | 803.33 | 808.49 | 808.49 | 0.31% | 31,138 |
| Aug 13, 2025 | 808.00 | 814.88 | 804.00 | 805.98 | 805.98 | -0.37% | 14,047 |
| Aug 12, 2025 | 805.00 | 814.99 | 802.50 | 809.00 | 809.00 | 0.68% | 99,570 |
| Aug 11, 2025 | 805.00 | 805.49 | 803.15 | 803.50 | 803.50 | -0.19% | 17,120 |
| Aug 8, 2025 | 805.50 | 805.50 | 804.00 | 805.00 | 805.00 | -0.36% | 130,815 |
| Aug 7, 2025 | 807.00 | 809.49 | 805.47 | 807.88 | 807.88 | 0.11% | 3,605 |
| Aug 6, 2025 | 805.00 | 814.99 | 804.00 | 807.00 | 807.00 | 0.25% | 69,655 |
| Aug 5, 2025 | 808.00 | 808.00 | 804.00 | 805.00 | 805.00 | -0.37% | 6,371 |
| Aug 4, 2025 | 808.01 | 811.50 | 804.00 | 808.00 | 808.00 | - | 60,375 |
| Aug 1, 2025 | 806.00 | 811.50 | 804.01 | 808.01 | 808.01 | 0.24% | 16,886 |
| Jul 31, 2025 | 807.50 | 810.00 | 804.02 | 806.11 | 806.11 | -0.17% | 12,086 |
| Jul 30, 2025 | 805.00 | 809.90 | 805.00 | 807.50 | 807.50 | 0.20% | 7,924 |
| Jul 29, 2025 | 808.00 | 810.49 | 805.00 | 805.92 | 805.92 | -0.23% | 21,243 |