KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 808.01
+1.90 (0.24%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 806.40 | 814.00 | 803.00 | 808.90 | 808.90 | 0.32% | 81,479 |
| Jul 1, 2025 | 808.00 | 811.79 | 802.00 | 806.31 | 806.31 | -0.14% | 19,747 |
| Jun 30, 2025 | 807.45 | 809.50 | 802.00 | 807.48 | 807.48 | - | 60,586 |
| Jun 27, 2025 | 810.00 | 814.99 | 805.00 | 807.45 | 807.45 | -0.31% | 17,600 |
| Jun 26, 2025 | 814.00 | 814.99 | 805.00 | 810.00 | 810.00 | -0.49% | 33,414 |
| Jun 25, 2025 | 808.00 | 815.00 | 805.01 | 814.00 | 814.00 | 0.68% | 72,365 |
| Jun 24, 2025 | 808.00 | 814.98 | 801.15 | 808.48 | 808.48 | 0.06% | 63,601 |
| Jun 23, 2025 | 806.00 | 815.00 | 804.00 | 808.00 | 808.00 | 0.37% | 51,875 |
| Jun 20, 2025 | 810.00 | 814.96 | 800.50 | 805.00 | 805.00 | -0.20% | 77,547 |
| Jun 19, 2025 | 805.61 | 809.98 | 804.00 | 806.60 | 806.60 | 0.12% | 319,011 |
| Jun 18, 2025 | 808.00 | 810.00 | 793.21 | 805.61 | 805.61 | -0.28% | 91,842 |
| Jun 17, 2025 | 808.00 | 810.00 | 797.09 | 807.89 | 807.89 | -0.01% | 73,070 |
| Jun 16, 2025 | 811.00 | 814.99 | 800.06 | 808.00 | 808.00 | -0.35% | 23,317 |
| Jun 13, 2025 | 810.99 | 811.50 | 806.01 | 810.84 | 810.84 | 0.10% | 18,044 |
| Jun 12, 2025 | 811.00 | 814.00 | 801.11 | 809.99 | 809.99 | -0.12% | 20,096 |
| Jun 11, 2025 | 813.00 | 814.99 | 800.05 | 811.00 | 811.00 | -0.23% | 5,326 |
| Jun 10, 2025 | 815.50 | 817.99 | 804.14 | 812.88 | 812.88 | -0.26% | 88,047 |
| Jun 9, 2025 | 810.00 | 819.99 | 810.00 | 815.00 | 815.00 | 0.62% | 98,139 |
| Jun 5, 2025 | 808.98 | 813.99 | 808.00 | 810.00 | 810.00 | 0.25% | 25,329 |
| Jun 4, 2025 | 807.00 | 815.00 | 806.01 | 808.00 | 808.00 | 0.12% | 10,654 |
| Jun 3, 2025 | 807.00 | 815.96 | 800.72 | 807.00 | 807.00 | - | 380,724 |
| Jun 2, 2025 | 800.00 | 809.99 | 799.99 | 807.00 | 807.00 | 0.88% | 186,760 |
| May 30, 2025 | 804.61 | 804.61 | 788.84 | 799.99 | 799.99 | -8.99% | 89,183 |
| May 29, 2025 | 867.65 | 878.99 | 865.00 | 878.98 | 878.98 | 0.11% | 114,067 |
| May 28, 2025 | 895.79 | 895.79 | 873.00 | 878.00 | 878.00 | -1.99% | 104,758 |
| May 27, 2025 | 897.00 | 899.15 | 892.00 | 895.79 | 895.79 | -0.35% | 79,957 |
| May 26, 2025 | 880.00 | 900.00 | 879.99 | 898.95 | 898.95 | 2.15% | 102,056 |
| May 23, 2025 | 866.00 | 880.00 | 866.00 | 880.00 | 880.00 | 1.74% | 164,570 |
| May 22, 2025 | 863.00 | 865.00 | 851.01 | 864.99 | 864.99 | - | 81,059 |