KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 899.95
-0.05 (-0.01%)
At close: Dec 12, 2025
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 855.00 | 859.99 | 848.04 | 851.00 | 851.00 | -0.47% | 14,871 |
| Oct 23, 2025 | 854.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.05% | 14,451 |
| Oct 22, 2025 | 861.00 | 861.00 | 854.10 | 854.60 | 854.60 | -0.63% | 16,951 |
| Oct 21, 2025 | 869.00 | 869.38 | 858.03 | 860.01 | 860.01 | -1.09% | 13,545 |
| Oct 20, 2025 | 869.50 | 870.00 | 859.01 | 869.46 | 869.46 | - | 5,406 |
| Oct 17, 2025 | 858.03 | 874.50 | 850.02 | 869.50 | 869.50 | 1.34% | 22,238 |
| Oct 16, 2025 | 850.00 | 874.98 | 845.01 | 858.03 | 858.03 | 0.94% | 73,943 |
| Oct 15, 2025 | 831.90 | 875.00 | 831.90 | 850.00 | 850.00 | 2.29% | 20,167 |
| Oct 14, 2025 | 865.00 | 865.98 | 829.13 | 831.01 | 831.01 | -3.93% | 26,368 |
| Oct 13, 2025 | 858.00 | 864.99 | 850.00 | 864.99 | 864.99 | 0.93% | 76,605 |
| Oct 10, 2025 | 865.99 | 866.89 | 855.00 | 857.01 | 857.01 | -1.04% | 22,185 |
| Oct 9, 2025 | 863.00 | 867.00 | 861.00 | 865.99 | 865.99 | 0.35% | 6,523 |
| Oct 8, 2025 | 865.00 | 865.00 | 860.01 | 863.00 | 863.00 | -0.44% | 5,147 |
| 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 |