KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 1,247.00
-18.00 (-1.42%)
At close: Sep 28, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,286.05 | 1,291.98 | 1,264.06 | 1,265.00 | 1,265.00 | -1.64% | 45,773 |
| Sep 24, 2026 | 1,302.98 | 1,308.09 | 1,286.01 | 1,286.05 | 1,286.05 | -1.30% | 9,854 |
| Sep 23, 2026 | 1,273.35 | 1,375.00 | 1,265.01 | 1,302.98 | 1,302.98 | 2.33% | 84,885 |
| Sep 22, 2026 | 1,255.00 | 1,299.98 | 1,255.00 | 1,273.35 | 1,273.35 | 1.46% | 65,617 |
| Sep 21, 2026 | 1,228.54 | 1,300.00 | 1,218.00 | 1,255.00 | 1,255.00 | 1.82% | 100,563 |
| Sep 18, 2026 | 1,232.52 | 1,238.61 | 1,224.00 | 1,232.52 | 1,232.52 | -1.30% | 21,270 |
| Sep 17, 2026 | 1,215.02 | 1,270.00 | 1,213.00 | 1,248.80 | 1,248.80 | 2.78% | 24,376 |
| Sep 16, 2026 | 1,215.02 | 1,238.60 | 1,215.02 | 1,215.02 | 1,215.02 | -0.88% | 10,340 |
| Sep 15, 2026 | 1,239.38 | 1,250.00 | 1,216.06 | 1,225.84 | 1,225.84 | -1.09% | 58,260 |
| Sep 14, 2026 | 1,215.00 | 1,271.00 | 1,215.00 | 1,239.38 | 1,239.38 | 2.09% | 37,790 |
| Sep 11, 2026 | 1,230.00 | 1,233.57 | 1,214.00 | 1,214.00 | 1,214.00 | -1.18% | 18,645 |
| Sep 10, 2026 | 1,228.54 | 1,241.15 | 1,214.01 | 1,228.54 | 1,228.54 | 0.70% | 51,443 |
| Sep 9, 2026 | 1,197.99 | 1,285.00 | 1,193.08 | 1,220.00 | 1,220.00 | 1.84% | 96,662 |
| Sep 8, 2026 | 1,192.00 | 1,200.00 | 1,192.00 | 1,197.99 | 1,197.99 | 0.50% | 33,364 |
| Sep 7, 2026 | 1,202.35 | 1,202.35 | 1,190.01 | 1,192.00 | 1,192.00 | -0.50% | 6,727 |
| Sep 4, 2026 | 1,195.30 | 1,204.00 | 1,190.00 | 1,197.98 | 1,197.98 | 0.06% | 55,050 |
| Sep 3, 2026 | 1,192.00 | 1,199.00 | 1,187.01 | 1,197.29 | 1,197.29 | 0.44% | 75,624 |
| Sep 2, 2026 | 1,200.00 | 1,208.40 | 1,190.00 | 1,192.02 | 1,192.02 | 0.16% | 21,170 |
| Sep 1, 2026 | 1,196.00 | 1,200.00 | 1,190.06 | 1,190.06 | 1,190.06 | -0.33% | 97,547 |
| Aug 31, 2026 | 1,190.00 | 1,200.00 | 1,189.00 | 1,194.06 | 1,194.06 | 0.34% | 45,994 |
| Aug 28, 2026 | 1,174.16 | 1,200.00 | 1,166.00 | 1,190.00 | 1,190.00 | 1.19% | 145,829 |
| Aug 27, 2026 | 1,141.00 | 1,224.04 | 1,134.01 | 1,176.00 | 1,176.00 | 2.98% | 209,978 |
| Aug 26, 2026 | 1,141.93 | 1,160.00 | 1,134.00 | 1,141.93 | 1,141.93 | -0.01% | 45,627 |
| Aug 25, 2026 | 1,142.00 | 1,180.00 | 1,115.01 | 1,142.00 | 1,142.00 | -0.52% | 113,806 |
| Aug 24, 2026 | 1,147.97 | 1,150.00 | 1,134.00 | 1,147.97 | 1,147.97 | - | 21,077 |
| Aug 21, 2026 | 1,095.61 | 1,195.00 | 1,095.00 | 1,147.97 | 1,147.97 | 4.84% | 168,285 |
| Aug 20, 2026 | 1,123.10 | 1,125.82 | 1,080.00 | 1,095.00 | 1,095.00 | -2.50% | 53,488 |
| Aug 19, 2026 | 1,124.99 | 1,126.00 | 1,120.00 | 1,123.10 | 1,123.10 | -0.17% | 4,578 |
| Aug 18, 2026 | 1,124.99 | 1,126.95 | 1,122.00 | 1,124.99 | 1,124.99 | 0.44% | 4,469 |
| Aug 17, 2026 | 1,126.95 | 1,126.95 | 1,120.05 | 1,120.11 | 1,120.11 | -0.61% | 8,121 |
| Aug 14, 2026 | 1,127.78 | 1,127.84 | 1,120.18 | 1,126.95 | 1,126.95 | -0.07% | 3,454 |
| Aug 13, 2026 | 1,124.09 | 1,130.00 | 1,119.01 | 1,127.78 | 1,127.78 | 0.33% | 8,904 |
| Aug 12, 2026 | 1,121.05 | 1,125.81 | 1,118.21 | 1,124.09 | 1,124.09 | 0.27% | 10,456 |
| Aug 11, 2026 | 1,109.50 | 1,137.00 | 1,109.40 | 1,121.05 | 1,121.05 | 1.04% | 26,273 |
| Aug 10, 2026 | 1,114.24 | 1,115.24 | 1,104.99 | 1,109.50 | 1,109.50 | -0.14% | 28,833 |
| Aug 7, 2026 | 1,113.71 | 1,116.76 | 1,108.01 | 1,111.00 | 1,111.00 | -0.24% | 11,576 |
| Aug 6, 2026 | 1,112.99 | 1,113.74 | 1,107.50 | 1,113.71 | 1,113.71 | 0.06% | 13,343 |
| Aug 5, 2026 | 1,115.99 | 1,116.00 | 1,107.50 | 1,112.99 | 1,112.99 | -0.27% | 21,577 |
| Aug 4, 2026 | 1,115.13 | 1,120.79 | 1,110.00 | 1,115.99 | 1,115.99 | 0.08% | 20,295 |
| Aug 3, 2026 | 1,119.78 | 1,120.79 | 1,112.20 | 1,115.13 | 1,115.13 | -0.52% | 167,115 |
| Jul 31, 2026 | 1,122.99 | 1,127.92 | 1,115.00 | 1,121.00 | 1,121.00 | -0.18% | 14,278 |
| Jul 30, 2026 | 1,122.99 | 1,127.92 | 1,120.01 | 1,122.99 | 1,122.99 | 0.27% | 7,561 |
| Jul 29, 2026 | 1,127.95 | 1,128.00 | 1,120.00 | 1,120.01 | 1,120.01 | -0.70% | 7,710 |
| Jul 28, 2026 | 1,131.98 | 1,131.99 | 1,120.00 | 1,127.95 | 1,127.95 | -0.36% | 8,243 |
| Jul 27, 2026 | 1,132.98 | 1,132.99 | 1,115.00 | 1,131.99 | 1,131.99 | -0.09% | 16,227 |
| Jul 24, 2026 | 1,129.00 | 1,139.32 | 1,120.00 | 1,132.98 | 1,132.98 | 0.26% | 12,826 |
| Jul 23, 2026 | 1,136.99 | 1,136.99 | 1,125.02 | 1,129.99 | 1,129.99 | -0.62% | 6,723 |
| Jul 22, 2026 | 1,135.00 | 1,148.99 | 1,130.01 | 1,136.99 | 1,136.99 | -0.01% | 10,165 |
| Jul 21, 2026 | 1,139.00 | 1,147.05 | 1,135.00 | 1,137.14 | 1,137.14 | -0.16% | 6,301 |
| Jul 20, 2026 | 1,159.00 | 1,160.00 | 1,135.27 | 1,139.00 | 1,139.00 | -1.73% | 8,792 |