KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 979.00
+11.50 (1.19%)
At close: Jan 9, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 825.71 | 834.98 | 822.00 | 834.28 | 834.28 | 1.04% | 5,665 |
| Nov 26, 2025 | 825.00 | 830.00 | 824.00 | 825.71 | 825.71 | 0.08% | 3,489 |
| Nov 25, 2025 | 826.00 | 836.89 | 822.01 | 825.02 | 825.02 | -0.12% | 4,297 |
| Nov 24, 2025 | 832.00 | 838.50 | 822.00 | 826.00 | 826.00 | -0.72% | 33,406 |
| Nov 21, 2025 | 824.00 | 838.50 | 822.00 | 832.00 | 832.00 | 0.25% | 25,981 |
| Nov 20, 2025 | 827.00 | 829.90 | 823.70 | 829.90 | 829.90 | 0.24% | 7,895 |
| Nov 19, 2025 | 825.00 | 838.95 | 821.00 | 827.92 | 827.92 | 0.36% | 18,948 |
| Nov 18, 2025 | 821.00 | 839.00 | 821.00 | 824.99 | 824.99 | 0.10% | 15,051 |
| Nov 17, 2025 | 829.00 | 838.90 | 820.21 | 824.15 | 824.15 | -0.59% | 14,022 |
| Nov 14, 2025 | 829.00 | 848.50 | 820.02 | 829.00 | 829.00 | - | 108,063 |
| Nov 13, 2025 | 834.50 | 834.50 | 827.13 | 829.00 | 829.00 | -0.67% | 2,985 |
| Nov 12, 2025 | 822.00 | 844.00 | 820.00 | 834.60 | 834.60 | 1.53% | 69,120 |
| Nov 11, 2025 | 825.00 | 826.00 | 805.83 | 822.00 | 822.00 | -0.48% | 20,440 |
| Nov 10, 2025 | 827.00 | 828.00 | 821.00 | 826.00 | 826.00 | -0.23% | 12,659 |
| Nov 7, 2025 | 831.00 | 835.00 | 820.00 | 827.90 | 827.90 | -0.37% | 11,459 |
| Nov 6, 2025 | 824.20 | 835.00 | 820.00 | 831.00 | 831.00 | 0.85% | 9,170 |
| Nov 5, 2025 | 834.86 | 834.86 | 820.39 | 824.01 | 824.01 | -1.30% | 7,339 |
| Nov 4, 2025 | 840.00 | 845.00 | 831.60 | 834.86 | 834.86 | -0.61% | 18,574 |
| Nov 3, 2025 | 844.00 | 844.98 | 835.04 | 840.00 | 840.00 | -0.46% | 20,244 |
| Oct 31, 2025 | 849.00 | 849.99 | 835.11 | 843.90 | 843.90 | -0.72% | 12,549 |
| Oct 30, 2025 | 852.01 | 853.50 | 836.00 | 849.99 | 849.99 | -0.24% | 17,907 |
| Oct 29, 2025 | 859.80 | 859.80 | 848.03 | 852.01 | 852.01 | -0.91% | 3,716 |
| Oct 28, 2025 | 851.00 | 870.00 | 845.00 | 859.80 | 859.80 | 1.03% | 59,683 |