KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 1,118.87
+6.96 (0.63%)
At close: May 4, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,111.00 | 1,132.99 | 1,111.00 | 1,118.87 | 1,118.87 | 0.63% | 26,542 |
| Apr 30, 2026 | 1,100.00 | 1,127.85 | 1,083.00 | 1,111.91 | 1,111.91 | 2.75% | 51,513 |
| Apr 29, 2026 | 1,119.91 | 1,120.00 | 1,080.00 | 1,082.18 | 1,082.18 | -3.37% | 50,179 |
| Apr 28, 2026 | 1,130.00 | 1,149.00 | 1,113.60 | 1,119.91 | 1,119.91 | -0.89% | 27,167 |
| Apr 27, 2026 | 1,153.00 | 1,160.00 | 1,126.22 | 1,130.00 | 1,130.00 | -2.00% | 101,691 |
| Apr 24, 2026 | 1,161.00 | 1,165.00 | 1,145.02 | 1,153.12 | 1,153.12 | -0.76% | 32,231 |
| Apr 23, 2026 | 1,156.20 | 1,185.00 | 1,147.56 | 1,161.99 | 1,161.99 | -0.09% | 15,139 |
| Apr 22, 2026 | 1,160.20 | 1,186.00 | 1,122.10 | 1,163.00 | 1,163.00 | -0.17% | 1,215,498 |
| Apr 21, 2026 | 1,172.00 | 1,194.00 | 1,122.10 | 1,165.00 | 1,165.00 | -0.64% | 20,112 |
| Apr 20, 2026 | 1,194.00 | 1,209.97 | 1,055.34 | 1,172.48 | 1,172.48 | -1.80% | 1,319,188 |
| Apr 17, 2026 | 1,194.00 | 1,220.50 | 1,185.00 | 1,194.00 | 1,194.00 | 0.05% | 55,490 |
| Apr 16, 2026 | 1,179.00 | 1,211.00 | 1,171.60 | 1,193.41 | 1,193.41 | 1.22% | 59,903 |
| Apr 15, 2026 | 1,185.00 | 1,190.00 | 1,170.02 | 1,179.00 | 1,179.00 | -0.51% | 111,520 |
| Apr 14, 2026 | 1,199.00 | 1,200.00 | 1,183.03 | 1,185.00 | 1,185.00 | -1.17% | 41,242 |
| Apr 13, 2026 | 1,190.22 | 1,237.00 | 1,175.00 | 1,199.00 | 1,199.00 | 0.67% | 933,301 |
| Apr 10, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.50% | 34,210 |
| Apr 9, 2026 | 1,171.00 | 1,249.99 | 1,171.00 | 1,196.95 | 1,196.95 | 2.22% | 162,898 |
| Apr 8, 2026 | 1,225.00 | 1,226.99 | 1,169.91 | 1,171.00 | 1,171.00 | -4.57% | 56,558 |
| Apr 7, 2026 | 1,235.00 | 1,236.00 | 1,208.77 | 1,227.12 | 1,227.12 | -0.72% | 42,459 |
| Apr 6, 2026 | 1,246.00 | 1,261.29 | 1,210.03 | 1,236.00 | 1,236.00 | -0.80% | 28,426 |
| Apr 3, 2026 | 1,250.00 | 1,269.99 | 1,235.02 | 1,246.00 | 1,246.00 | -0.32% | 17,212 |
| Apr 2, 2026 | 1,279.00 | 1,279.01 | 1,248.00 | 1,250.00 | 1,250.00 | -2.34% | 62,755 |
| Apr 1, 2026 | 1,247.00 | 1,327.93 | 1,205.02 | 1,280.00 | 1,280.00 | 2.56% | 183,826 |
| Mar 31, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,248.01 | 1,248.01 | -2.89% | 10,424 |
| Mar 30, 2026 | 1,229.98 | 1,299.90 | 1,212.44 | 1,285.12 | 1,285.12 | 4.48% | 194,257 |
| Mar 27, 2026 | 1,261.03 | 1,269.99 | 1,215.00 | 1,229.98 | 1,229.98 | -2.46% | 32,866 |
| Mar 26, 2026 | 1,250.00 | 1,300.00 | 1,200.00 | 1,261.00 | 1,261.00 | 0.48% | 172,596 |
| Mar 20, 2026 | 1,255.00 | 1,294.00 | 1,247.00 | 1,255.00 | 1,255.00 | -3.09% | 127,707 |
| Mar 19, 2026 | 1,309.00 | 1,369.70 | 1,268.01 | 1,294.98 | 1,294.98 | 0.15% | 309,699 |
| Mar 18, 2026 | 1,280.00 | 1,468.51 | 1,248.12 | 1,293.00 | 1,293.00 | 1.02% | 291,275 |
| Mar 17, 2026 | 1,269.89 | 1,386.14 | 1,248.12 | 1,280.00 | 1,280.00 | 0.80% | 110,280 |
| Mar 16, 2026 | 1,221.92 | 1,300.84 | 1,205.31 | 1,269.89 | 1,269.89 | 3.72% | 460,800 |
| Mar 13, 2026 | 1,221.50 | 1,249.00 | 1,201.00 | 1,224.36 | 1,224.36 | 0.23% | 114,056 |
| Mar 12, 2026 | 1,235.00 | 1,255.00 | 1,204.88 | 1,221.50 | 1,221.50 | -1.17% | 90,863 |
| Mar 11, 2026 | 1,235.99 | 1,250.00 | 1,184.04 | 1,235.99 | 1,235.99 | -1.12% | 119,236 |
| Mar 10, 2026 | 1,250.00 | 1,273.05 | 1,143.00 | 1,250.00 | 1,250.00 | 6.83% | 402,075 |
| Mar 6, 2026 | 1,119.71 | 1,204.86 | 1,111.00 | 1,170.08 | 1,170.08 | 4.50% | 189,589 |
| Mar 5, 2026 | 1,120.45 | 1,149.90 | 1,110.11 | 1,119.71 | 1,119.71 | 0.23% | 81,762 |
| Mar 4, 2026 | 1,140.00 | 1,145.00 | 1,112.66 | 1,117.11 | 1,117.11 | -2.01% | 74,390 |
| Mar 3, 2026 | 1,111.37 | 1,208.15 | 1,099.00 | 1,140.00 | 1,140.00 | 0.88% | 266,394 |
| Mar 2, 2026 | 1,040.00 | 1,154.07 | 1,030.00 | 1,130.00 | 1,130.00 | 8.46% | 412,679 |
| Feb 27, 2026 | 1,051.00 | 1,060.00 | 1,035.00 | 1,041.88 | 1,041.88 | -0.89% | 82,918 |
| Feb 26, 2026 | 1,054.00 | 1,069.00 | 1,040.00 | 1,051.21 | 1,051.21 | -0.35% | 105,287 |
| Feb 25, 2026 | 1,025.00 | 1,060.50 | 1,001.03 | 1,054.95 | 1,054.95 | -1.04% | 163,200 |
| Feb 24, 2026 | 1,001.00 | 1,066.00 | 998.50 | 1,066.00 | 1,066.00 | 6.47% | 115,687 |
| Feb 23, 2026 | 999.00 | 1,011.14 | 998.26 | 1,001.24 | 1,001.24 | 0.10% | 72,243 |
| Feb 20, 2026 | 1,002.57 | 1,006.00 | 994.00 | 1,000.25 | 1,000.25 | -0.23% | 51,722 |
| Feb 19, 2026 | 1,002.57 | 1,005.00 | 990.00 | 1,002.57 | 1,002.57 | 0.06% | 69,562 |
| Feb 18, 2026 | 997.00 | 1,011.00 | 995.00 | 1,002.01 | 1,002.01 | 0.50% | 96,352 |
| Feb 17, 2026 | 994.98 | 1,019.50 | 990.30 | 996.98 | 996.98 | 0.20% | 136,079 |