KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 1,369.98
-1.03 (-0.08%)
At close: Nov 6, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,371.01 | 1,374.55 | 1,365.03 | 1,369.98 | 1,369.98 | -0.08% | 3,110 |
| Nov 5, 2026 | 1,383.59 | 1,383.59 | 1,365.04 | 1,371.01 | 1,371.01 | -0.91% | 6,777 |
| Nov 4, 2026 | 1,380.00 | 1,399.97 | 1,370.11 | 1,383.59 | 1,383.59 | 0.26% | 134,547 |
| Nov 3, 2026 | 1,346.33 | 1,409.95 | 1,346.33 | 1,380.00 | 1,380.00 | 2.50% | 86,549 |
| Nov 2, 2026 | 1,385.00 | 1,385.00 | 1,300.00 | 1,346.33 | 1,346.33 | -2.86% | 194,540 |
| Oct 30, 2026 | 1,384.00 | 1,389.66 | 1,380.00 | 1,385.95 | 1,385.95 | 0.14% | 5,570 |
| Oct 29, 2026 | 1,385.00 | 1,389.65 | 1,380.00 | 1,384.00 | 1,384.00 | -0.07% | 5,079 |
| Oct 28, 2026 | 1,385.00 | 1,399.99 | 1,382.00 | 1,385.00 | 1,385.00 | -0.14% | 14,752 |
| Oct 27, 2026 | 1,382.00 | 1,390.00 | 1,382.00 | 1,387.00 | 1,387.00 | 0.29% | 11,443 |
| Oct 23, 2026 | 1,382.76 | 1,389.98 | 1,375.10 | 1,382.97 | 1,382.97 | 0.02% | 15,015 |
| Oct 22, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,382.76 | 1,382.76 | -0.52% | 7,985 |
| Oct 21, 2026 | 1,361.00 | 1,399.98 | 1,347.09 | 1,389.98 | 1,389.98 | 2.28% | 54,105 |
| Oct 20, 2026 | 1,331.99 | 1,368.35 | 1,330.00 | 1,359.00 | 1,359.00 | 2.03% | 32,215 |
| Oct 19, 2026 | 1,315.01 | 1,350.33 | 1,310.01 | 1,331.99 | 1,331.99 | 1.29% | 43,165 |
| Oct 16, 2026 | 1,315.90 | 1,319.17 | 1,310.15 | 1,315.01 | 1,315.01 | -0.07% | 4,616 |
| Oct 15, 2026 | 1,306.00 | 1,349.97 | 1,301.01 | 1,315.90 | 1,315.90 | 0.76% | 33,773 |
| Oct 14, 2026 | 1,306.00 | 1,318.16 | 1,300.00 | 1,306.00 | 1,306.00 | - | 23,850 |
| Oct 13, 2026 | 1,304.00 | 1,320.00 | 1,301.22 | 1,306.00 | 1,306.00 | -0.08% | 23,511 |
| Oct 12, 2026 | 1,304.06 | 1,314.97 | 1,295.00 | 1,307.00 | 1,307.00 | 0.15% | 44,654 |
| Oct 9, 2026 | 1,317.00 | 1,317.00 | 1,300.00 | 1,305.06 | 1,305.06 | -0.98% | 37,602 |
| Oct 8, 2026 | 1,329.96 | 1,333.26 | 1,312.01 | 1,317.99 | 1,317.99 | -0.90% | 18,638 |
| Oct 7, 2026 | 1,331.00 | 1,339.31 | 1,324.01 | 1,329.95 | 1,329.95 | -0.08% | 12,577 |
| Oct 6, 2026 | 1,300.00 | 1,353.00 | 1,297.00 | 1,331.00 | 1,331.00 | 1.84% | 65,090 |
| Oct 5, 2026 | 1,320.00 | 1,322.00 | 1,301.11 | 1,307.00 | 1,307.00 | -1.13% | 10,558 |
| Oct 2, 2026 | 1,293.90 | 1,328.98 | 1,286.02 | 1,322.00 | 1,322.00 | 2.17% | 155,043 |
| Oct 1, 2026 | 1,299.03 | 1,305.00 | 1,285.00 | 1,293.89 | 1,293.89 | -0.85% | 19,456 |
| Sep 30, 2026 | 1,270.83 | 1,327.00 | 1,260.16 | 1,305.00 | 1,305.00 | 2.70% | 63,658 |
| Sep 29, 2026 | 1,267.00 | 1,280.90 | 1,263.00 | 1,270.69 | 1,270.69 | 1.90% | 23,420 |
| Sep 28, 2026 | 1,272.00 | 1,280.90 | 1,247.00 | 1,247.00 | 1,247.00 | -1.42% | 57,184 |
| 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 |