KazTransOil JSC (KASE:KZTO)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
803.70
+0.20 (0.02%)
At close: Aug 22, 2025

KazTransOil JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025803.00814.98803.00803.70803.700.02%27,279
Aug 21, 2025803.40805.11803.25803.50803.500.01%9,064
Aug 20, 2025805.00808.00803.40803.40803.40-0.42%22,603
Aug 19, 2025808.00808.00805.00806.82806.82-0.15%15,654
Aug 18, 2025806.60809.99806.50808.00808.000.17%9,882
Aug 15, 2025808.00810.00805.00806.60806.60-0.23%24,719
Aug 14, 2025805.98814.84803.33808.49808.490.31%31,138
Aug 13, 2025808.00814.88804.00805.98805.98-0.37%14,047
Aug 12, 2025805.00814.99802.50809.00809.000.68%99,570
Aug 11, 2025805.00805.49803.15803.50803.50-0.19%17,120
Aug 8, 2025805.50805.50804.00805.00805.00-0.36%130,815
Aug 7, 2025807.00809.49805.47807.88807.880.11%3,605
Aug 6, 2025805.00814.99804.00807.00807.000.25%69,655
Aug 5, 2025808.00808.00804.00805.00805.00-0.37%6,371
Aug 4, 2025808.01811.50804.00808.00808.00-60,375
Aug 1, 2025806.00811.50804.01808.01808.010.24%16,886
Jul 31, 2025807.50810.00804.02806.11806.11-0.17%12,086
Jul 30, 2025805.00809.90805.00807.50807.500.20%7,924
Jul 29, 2025808.00810.49805.00805.92805.92-0.23%21,243
Jul 28, 2025809.00809.00805.00807.80807.80-0.15%8,939
Jul 25, 2025810.00811.50805.70809.00809.00-0.12%8,048
Jul 24, 2025811.00811.00807.00810.00810.00-0.12%18,634
Jul 23, 2025809.55811.00808.02811.00811.000.18%13,688
Jul 22, 2025811.50811.50808.10809.55809.55-0.24%10,131
Jul 21, 2025810.00812.00808.10811.50811.500.19%35,375
Jul 18, 2025811.00811.00802.00810.00810.00-0.12%69,493
Jul 17, 2025813.00814.99809.00811.00811.00-0.25%13,232
Jul 16, 2025812.90814.00811.00813.00813.000.01%17,737
Jul 15, 2025814.00815.00808.53812.90812.90-0.14%28,672
Jul 14, 2025812.10815.00809.00814.00814.000.23%19,328
Jul 11, 2025815.00815.00811.25812.10812.10-0.35%16,307
Jul 10, 2025815.00815.00812.00814.94814.94-0.01%26,553
Jul 9, 2025813.00817.98813.00814.99814.990.24%8,744
Jul 8, 2025812.01820.00812.00813.00813.000.12%55,421
Jul 4, 2025810.00820.00808.01812.00812.000.23%69,326
Jul 3, 2025809.00814.99807.00810.10810.100.15%148,748
Jul 2, 2025806.40814.00803.00808.90808.900.32%81,479
Jul 1, 2025808.00811.79802.00806.31806.31-0.14%19,747
Jun 30, 2025807.45809.50802.00807.48807.48-60,586
Jun 27, 2025810.00814.99805.00807.45807.45-0.31%17,600
Jun 26, 2025814.00814.99805.00810.00810.00-0.49%33,414
Jun 25, 2025808.00815.00805.01814.00814.000.68%72,365
Jun 24, 2025808.00814.98801.15808.48808.480.06%63,601
Jun 23, 2025806.00815.00804.00808.00808.000.37%51,875
Jun 20, 2025810.00814.96800.50805.00805.00-0.20%77,547
Jun 19, 2025805.61809.98804.00806.60806.600.12%319,011
Jun 18, 2025808.00810.00793.21805.61805.61-0.28%91,842
Jun 17, 2025808.00810.00797.09807.89807.89-0.01%73,070
Jun 16, 2025811.00814.99800.06808.00808.00-0.35%23,317
Jun 13, 2025810.99811.50806.01810.84810.840.10%18,044