KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 818.00
-4.00 (-0.49%)
At close: Sep 12, 2025
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 809.00 | 809.00 | 805.00 | 807.80 | 807.80 | -0.15% | 8,939 |
| Jul 25, 2025 | 810.00 | 811.50 | 805.70 | 809.00 | 809.00 | -0.12% | 8,048 |
| Jul 24, 2025 | 811.00 | 811.00 | 807.00 | 810.00 | 810.00 | -0.12% | 18,634 |
| Jul 23, 2025 | 809.55 | 811.00 | 808.02 | 811.00 | 811.00 | 0.18% | 13,688 |
| Jul 22, 2025 | 811.50 | 811.50 | 808.10 | 809.55 | 809.55 | -0.24% | 10,131 |
| Jul 21, 2025 | 810.00 | 812.00 | 808.10 | 811.50 | 811.50 | 0.19% | 35,375 |
| Jul 18, 2025 | 811.00 | 811.00 | 802.00 | 810.00 | 810.00 | -0.12% | 69,493 |
| Jul 17, 2025 | 813.00 | 814.99 | 809.00 | 811.00 | 811.00 | -0.25% | 13,232 |
| Jul 16, 2025 | 812.90 | 814.00 | 811.00 | 813.00 | 813.00 | 0.01% | 17,737 |
| Jul 15, 2025 | 814.00 | 815.00 | 808.53 | 812.90 | 812.90 | -0.14% | 28,672 |
| Jul 14, 2025 | 812.10 | 815.00 | 809.00 | 814.00 | 814.00 | 0.23% | 19,328 |
| Jul 11, 2025 | 815.00 | 815.00 | 811.25 | 812.10 | 812.10 | -0.35% | 16,307 |
| Jul 10, 2025 | 815.00 | 815.00 | 812.00 | 814.94 | 814.94 | -0.01% | 26,553 |
| Jul 9, 2025 | 813.00 | 817.98 | 813.00 | 814.99 | 814.99 | 0.24% | 8,744 |
| Jul 8, 2025 | 812.01 | 820.00 | 812.00 | 813.00 | 813.00 | 0.12% | 55,421 |
| Jul 4, 2025 | 810.00 | 820.00 | 808.01 | 812.00 | 812.00 | 0.23% | 69,326 |
| Jul 3, 2025 | 809.00 | 814.99 | 807.00 | 810.10 | 810.10 | 0.15% | 148,748 |