KazTransOil JSC (KASE:KZTO)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
851.00
-4.00 (-0.47%)
At close: Oct 24, 2025

KazTransOil JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025852.01859.80848.03852.01852.01-0.91%3,716
Oct 28, 2025851.00870.00845.00859.80859.801.03%59,683
Oct 24, 2025855.00859.99848.04851.00851.00-0.47%14,871
Oct 23, 2025854.00860.00850.00855.00855.000.05%14,451
Oct 22, 2025861.00861.00854.10854.60854.60-0.63%16,951
Oct 21, 2025869.00869.38858.03860.01860.01-1.09%13,545
Oct 20, 2025869.50870.00859.01869.46869.46-5,406
Oct 17, 2025858.03874.50850.02869.50869.501.34%22,238
Oct 16, 2025850.00874.98845.01858.03858.030.94%73,943
Oct 15, 2025831.90875.00831.90850.00850.002.29%20,167
Oct 14, 2025865.00865.98829.13831.01831.01-3.93%26,368
Oct 13, 2025858.00864.99850.00864.99864.990.93%76,605
Oct 10, 2025865.99866.89855.00857.01857.01-1.04%22,185
Oct 9, 2025863.00867.00861.00865.99865.990.35%6,523
Oct 8, 2025865.00865.00860.01863.00863.00-0.44%5,147
Oct 7, 2025866.00869.00855.00866.80866.800.06%7,609
Oct 6, 2025869.87875.00863.00866.29866.29-0.41%24,869
Oct 3, 2025860.00872.00859.00869.87869.870.74%20,794
Oct 2, 2025858.00869.50851.00863.48863.480.64%5,471
Oct 1, 2025864.00869.00846.00858.00858.00-0.69%18,190
Sep 30, 2025844.00870.00835.00864.00864.002.25%43,616
Sep 29, 2025844.00860.00839.00844.95844.95-0.24%115,456
Sep 26, 2025850.00859.09844.69846.98846.98-0.36%25,333
Sep 25, 2025838.05854.90838.05850.00850.001.43%70,704
Sep 24, 2025826.00846.00825.01838.05838.051.46%16,596
Sep 23, 2025829.95839.23823.02826.00826.00-0.48%8,115
Sep 22, 2025819.10860.01818.50829.96829.961.33%60,689
Sep 19, 2025820.00821.00815.00819.10819.10-0.22%32,116
Sep 18, 2025820.00820.99817.00820.89820.890.05%5,828
Sep 17, 2025817.00821.50816.01820.46820.46-0.12%14,455
Sep 16, 2025821.95821.99815.00821.42821.420.19%7,432
Sep 15, 2025817.00821.99815.00819.90819.900.23%43,848
Sep 12, 2025822.00822.00813.00818.00818.00-0.49%41,126
Sep 11, 2025815.00822.00812.12822.00822.000.86%177,802
Sep 10, 2025819.00820.00812.12815.00815.00-0.60%18,548
Sep 9, 2025819.10820.00815.00819.90819.900.35%8,237
Sep 8, 2025818.00819.10812.02817.00817.00-23,606
Sep 5, 2025818.00818.00812.02817.00817.000.25%8,688
Sep 4, 2025810.01815.00808.01815.00815.000.61%138,781
Sep 3, 2025810.00814.99809.00810.04810.04-32,741
Sep 2, 2025810.00814.00806.01810.00810.00-0.12%18,403
Aug 29, 2025811.96814.90807.01810.97810.97-0.12%10,314
Aug 28, 2025807.00815.00804.57811.96811.960.74%98,995
Aug 27, 2025805.00810.95803.65806.02806.020.01%70,730
Aug 26, 2025806.96807.00803.68805.91805.91-0.13%9,233
Aug 25, 2025804.22809.97803.65806.96806.960.41%3,800
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