KazTransOil JSC (KASE:KZTO)
Kazakhstan · Delayed Price · Currency is KZT 1,132.98
+2.99 (0.26%)
At close: Jul 24, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,159.00 | 1,159.99 | 1,125.21 | 1,159.00 | 1,159.00 | 1.31% | 116,974 |
| Jul 16, 2026 | 1,135.00 | 1,158.74 | 1,125.01 | 1,143.99 | 1,143.99 | 0.79% | 84,488 |
| Jul 15, 2026 | 1,139.99 | 1,140.00 | 1,130.04 | 1,135.00 | 1,135.00 | -0.44% | 6,509 |
| Jul 14, 2026 | 1,148.00 | 1,154.90 | 1,134.51 | 1,139.99 | 1,139.99 | -0.70% | 8,519 |
| Jul 13, 2026 | 1,134.50 | 1,163.90 | 1,134.41 | 1,148.00 | 1,148.00 | 1.19% | 896,853 |
| Jul 10, 2026 | 1,134.50 | 1,145.00 | 1,125.00 | 1,134.50 | 1,134.50 | -0.74% | 9,407 |
| Jul 9, 2026 | 1,140.00 | 1,148.02 | 1,135.01 | 1,143.00 | 1,143.00 | -0.09% | 6,653 |
| Jul 8, 2026 | 1,145.23 | 1,157.99 | 1,135.08 | 1,143.99 | 1,143.99 | -0.11% | 10,190 |
| Jul 7, 2026 | 1,154.00 | 1,160.00 | 1,140.00 | 1,145.23 | 1,145.23 | -0.76% | 36,716 |
| Jul 3, 2026 | 1,154.00 | 1,155.00 | 1,135.02 | 1,154.00 | 1,154.00 | 0.70% | 27,705 |
| Jul 2, 2026 | 1,146.00 | 1,170.00 | 1,135.01 | 1,146.00 | 1,146.00 | -0.35% | 78,542 |
| Jul 1, 2026 | 1,133.99 | 1,160.00 | 1,123.06 | 1,150.00 | 1,150.00 | 1.41% | 40,728 |
| Jun 30, 2026 | 1,122.00 | 1,148.99 | 1,119.70 | 1,133.99 | 1,133.99 | 0.35% | 27,697 |
| Jun 29, 2026 | 1,119.71 | 1,130.00 | 1,119.70 | 1,129.99 | 1,129.99 | 0.92% | 25,406 |
| Jun 26, 2026 | 1,117.80 | 1,124.00 | 1,100.00 | 1,119.71 | 1,119.71 | 0.25% | 88,688 |
| Jun 25, 2026 | 1,117.70 | 1,124.00 | 1,056.01 | 1,116.97 | 1,116.97 | -0.07% | 81,598 |
| Jun 24, 2026 | 1,120.00 | 1,120.00 | 1,115.20 | 1,117.70 | 1,117.70 | -0.20% | 18,767 |
| Jun 23, 2026 | 1,120.00 | 1,124.00 | 1,113.01 | 1,119.99 | 1,119.99 | -0.25% | 45,682 |
| Jun 22, 2026 | 1,120.89 | 1,132.00 | 1,117.01 | 1,122.80 | 1,122.80 | 0.17% | 12,098 |
| Jun 19, 2026 | 1,125.00 | 1,141.99 | 1,112.00 | 1,120.89 | 1,120.89 | -0.45% | 16,752 |
| Jun 18, 2026 | 1,120.03 | 1,126.49 | 1,112.01 | 1,125.95 | 1,125.95 | -0.01% | 24,668 |
| Jun 17, 2026 | 1,158.74 | 1,158.74 | 1,125.00 | 1,126.08 | 1,126.08 | -0.79% | 18,163 |
| Jun 16, 2026 | 1,146.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.83% | 26,959 |
| Jun 15, 2026 | 1,144.50 | 1,165.96 | 1,140.00 | 1,144.50 | 1,144.50 | -0.13% | 24,857 |
| Jun 12, 2026 | 1,137.00 | 1,150.00 | 1,130.00 | 1,145.95 | 1,145.95 | 0.52% | 16,541 |
| Jun 11, 2026 | 1,136.00 | 1,158.74 | 1,128.00 | 1,140.00 | 1,140.00 | 0.35% | 13,267 |
| Jun 10, 2026 | 1,136.00 | 1,170.00 | 1,127.17 | 1,136.00 | 1,136.00 | - | 75,997 |
| Jun 9, 2026 | 1,135.03 | 1,152.56 | 1,120.00 | 1,136.00 | 1,136.00 | 0.09% | 69,287 |
| Jun 8, 2026 | 1,134.99 | 1,146.99 | 1,125.02 | 1,134.99 | 1,134.99 | 0.71% | 82,186 |
| Jun 5, 2026 | 1,138.00 | 1,196.00 | 1,115.00 | 1,127.00 | 1,127.00 | -1.04% | 118,875 |
| Jun 4, 2026 | 1,167.99 | 1,168.00 | 1,131.11 | 1,138.88 | 1,138.88 | -2.49% | 92,636 |
| Jun 3, 2026 | 1,141.90 | 1,184.99 | 1,125.00 | 1,168.00 | 1,168.00 | -5.78% | 105,110 |
| Jun 2, 2026 | 1,230.00 | 1,249.88 | 1,229.00 | 1,239.65 | 1,239.65 | 0.81% | 64,017 |
| Jun 1, 2026 | 1,210.00 | 1,234.00 | 1,200.10 | 1,229.69 | 1,229.69 | 1.52% | 166,422 |
| May 29, 2026 | 1,211.24 | 1,212.00 | 1,191.00 | 1,211.24 | 1,211.24 | 1.96% | 79,995 |
| May 28, 2026 | 1,199.00 | 1,199.00 | 1,180.00 | 1,188.01 | 1,188.01 | -0.95% | 35,629 |
| May 26, 2026 | 1,194.00 | 1,200.00 | 1,185.13 | 1,199.39 | 1,199.39 | 0.49% | 32,111 |
| May 25, 2026 | 1,193.57 | 1,200.00 | 1,185.13 | 1,193.57 | 1,193.57 | -0.46% | 38,073 |
| May 22, 2026 | 1,200.00 | 1,209.95 | 1,190.01 | 1,199.10 | 1,199.10 | -0.04% | 16,800 |
| May 21, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,199.60 | 1,199.60 | -0.03% | 40,472 |
| May 20, 2026 | 1,200.00 | 1,200.00 | 1,179.01 | 1,200.00 | 1,200.00 | 0.58% | 35,343 |
| May 19, 2026 | 1,170.00 | 1,194.76 | 1,168.00 | 1,193.12 | 1,193.12 | 2.15% | 45,018 |
| May 18, 2026 | 1,168.00 | 1,200.00 | 1,150.00 | 1,168.00 | 1,168.00 | 1.57% | 54,618 |
| May 15, 2026 | 1,165.00 | 1,168.02 | 1,140.10 | 1,149.95 | 1,149.95 | -1.29% | 17,281 |
| May 14, 2026 | 1,160.00 | 1,169.95 | 1,127.04 | 1,165.00 | 1,165.00 | 0.24% | 226,131 |