Market data

Select a section

Joint Stock Company National Atomic Company Kazatomprom GDR (Reg S)

(KAP)
Sector: n/a
$43.75
$-0.15 -0.34
Last updated: 17:10:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $43.75 $44.50 $43.20 $43.75 31,203
17/07/2025 $43.90 $44.40 $43.65 $43.90 55,450
16/07/2025 $43.95 $43.95 $43.20 $43.90 47,377
15/07/2025 $44.00 $44.45 $43.40 $43.90 106,922
14/07/2025 $41.45 $43.85 $41.20 $43.40 85,172
11/07/2025 $43.00 $44.30 $43.00 $44.30 73,484
10/07/2025 $42.85 $44.15 $42.85 $43.95 101,266
09/07/2025 $42.50 $43.15 $42.50 $42.95 39,324
08/07/2025 $42.90 $43.35 $42.60 $42.85 36,437
07/07/2025 $43.00 $43.35 $42.40 $42.80 86,100
04/07/2025 $43.40 $43.60 $43.00 $43.00 38,296
03/07/2025 $43.20 $43.50 $42.20 $43.50 39,584
02/07/2025 $42.80 $43.30 $42.20 $43.20 85,724
01/07/2025 $43.20 $43.20 $42.70 $42.95 39,075
30/06/2025 $43.00 $43.30 $42.80 $43.20 207,925
27/06/2025 $42.50 $43.20 $42.50 $42.90 81,421
26/06/2025 $43.20 $43.20 $41.35 $42.50 77,984
25/06/2025 $42.70 $43.30 $42.35 $42.75 85,656
24/06/2025 $42.70 $43.40 $42.70 $42.95 61,977
23/06/2025 $43.30 $43.35 $42.75 $43.10 73,225
20/06/2025 $43.80 $43.80 $42.75 $43.30 292,133
19/06/2025 $43.55 $43.85 $43.15 $43.45 70,138
18/06/2025 $43.50 $43.85 $43.00 $43.55 95,116
17/06/2025 $43.25 $43.50 $42.60 $43.30 106,991
16/06/2025 $41.90 $43.80 $41.75 $43.25 201,500
13/06/2025 $40.40 $41.60 $40.40 $41.10 61,262
12/06/2025 $40.45 $42.05 $40.05 $41.70 106,685
11/06/2025 $40.00 $41.30 $39.50 $40.45 69,719
10/06/2025 $42.25 $42.55 $39.90 $39.90 93,506
09/06/2025 $40.50 $42.20 $40.35 $42.15 109,070
06/06/2025 $40.50 $40.85 $40.00 $40.50 60,643
05/06/2025 $39.80 $40.95 $39.70 $40.95 122,785
04/06/2025 $40.00 $40.20 $39.40 $39.85 70,374
03/06/2025 $38.40 $39.80 $38.15 $39.50 85,259
02/06/2025 $37.85 $38.90 $37.00 $38.40 31,822
30/05/2025 $37.15 $38.10 $36.95 $38.10 52,348
29/05/2025 $37.00 $38.05 $36.85 $37.65 85,641
28/05/2025 $38.65 $39.20 $37.50 $37.50 40,707
27/05/2025 $38.85 $39.75 $38.05 $38.90 194,013
26/05/2025 $38.00 $38.90 $36.60 $38.00 174,321
23/05/2025 $38.00 $38.90 $36.60 $38.00 174,321
22/05/2025 $37.40 $37.40 $36.55 $36.70 39,658
21/05/2025 $36.70 $37.45 $35.80 $37.10 35,240
20/05/2025 $37.00 $37.20 $34.35 $36.60 101,561
19/05/2025 $36.90 $37.50 $36.30 $36.85 46,554
16/05/2025 $37.10 $37.15 $36.35 $36.85 52,536
15/05/2025 $37.00 $37.35 $36.25 $36.45 34,002
14/05/2025 $36.15 $37.30 $35.30 $37.30 52,862
13/05/2025 $34.65 $36.20 $34.65 $36.20 30,127
12/05/2025 $34.65 $35.80 $34.55 $34.55 92,261
09/05/2025 $35.95 $36.25 $34.50 $34.55 35,389
08/05/2025 $35.00 $36.05 $34.40 $35.40 58,440
07/05/2025 $34.10 $34.95 $33.40 $34.55 76,968
06/05/2025 $35.40 $35.40 $33.35 $33.35 52,510
05/05/2025 $32.70 $34.80 $32.70 $33.75 28,370
02/05/2025 $32.70 $34.80 $32.70 $33.75 28,370
01/05/2025 $33.55 $34.55 $32.70 $32.70 95,402
30/04/2025 $34.65 $34.65 $33.00 $33.30 63,016
29/04/2025 $33.70 $34.45 $33.30 $34.00 25,526
28/04/2025 $33.20 $33.65 $33.00 $33.00 42,815
25/04/2025 $33.85 $34.30 $33.00 $33.00 256,519
24/04/2025 $33.00 $33.65 $32.60 $33.50 51,691
23/04/2025 $31.50 $32.70 $30.85 $32.45 66,991
22/04/2025 $30.50 $31.40 $29.75 $30.15 86,004
21/04/2025 $31.30 $31.95 $30.10 $30.10 84,736
18/04/2025 $31.30 $31.95 $30.10 $30.10 84,736
17/04/2025 $31.30 $31.95 $30.10 $30.10 84,736
16/04/2025 $31.80 $32.15 $31.15 $31.80 43,855
15/04/2025 $31.50 $32.40 $31.45 $32.10 32,212
14/04/2025 $31.50 $31.50 $30.35 $31.45 47,582
11/04/2025 $30.05 $31.25 $29.75 $30.00 55,896
10/04/2025 $31.50 $33.90 $30.20 $30.65 68,773
09/04/2025 $31.50 $31.50 $29.75 $29.80 105,901
08/04/2025 $31.55 $32.60 $31.00 $31.00 51,946
07/04/2025 $31.80 $33.00 $30.70 $31.00 145,612
04/04/2025 $33.55 $33.90 $32.25 $33.20 55,971
03/04/2025 $34.05 $34.60 $33.70 $34.00 30,940
02/04/2025 $35.40 $35.40 $34.05 $34.65 44,610
01/04/2025 $33.10 $34.70 $33.00 $34.00 50,883
31/03/2025 $32.90 $34.40 $32.65 $32.65 683,045
28/03/2025 $34.00 $34.55 $33.05 $33.55 94,747
27/03/2025 $35.50 $36.20 $33.30 $33.30 125,317
26/03/2025 $36.00 $36.30 $35.50 $35.70 68,710
25/03/2025 $35.45 $35.95 $35.35 $35.70 62,551
24/03/2025 $35.50 $36.50 $35.15 $35.45 55,147
21/03/2025 $36.65 $37.05 $35.80 $36.20 195,420
20/03/2025 $37.60 $37.75 $36.15 $37.60 79,281
19/03/2025 $37.25 $37.70 $36.55 $37.40 40,266
18/03/2025 $36.05 $37.55 $36.05 $37.55 13,503
17/03/2025 $37.00 $37.65 $36.00 $36.60 27,051
14/03/2025 $35.95 $37.63 $35.95 $37.00 31,044
13/03/2025 $36.85 $37.65 $36.75 $37.25 19,301
12/03/2025 $35.75 $37.65 $35.75 $37.65 49,012
11/03/2025 $35.45 $36.85 $35.45 $36.15 33,697
10/03/2025 $36.65 $37.90 $35.25 $37.05 68,763
07/03/2025 $37.05 $38.20 $37.05 $37.70 44,603
06/03/2025 $36.40 $37.05 $36.40 $37.05 15,360
05/03/2025 $34.80 $37.20 $34.80 $36.20 47,647
04/03/2025 $35.10 $35.85 $34.70 $35.00 38,405
03/03/2025 $35.50 $36.15 $35.05 $35.20 82,273
28/02/2025 $36.20 $37.25 $35.40 $35.40 71,948
27/02/2025 $36.65 $37.25 $36.45 $36.75 27,224
26/02/2025 $36.75 $37.10 $36.70 $36.75 61,222
25/02/2025 $36.55 $37.25 $36.50 $37.10 22,333
24/02/2025 $36.90 $37.60 $36.60 $36.90 49,090
21/02/2025 $37.10 $37.90 $36.75 $36.75 21,664
20/02/2025 $37.10 $37.95 $37.00 $37.05 23,882
19/02/2025 $37.50 $38.35 $37.05 $37.05 29,516
18/02/2025 $38.50 $38.75 $37.90 $38.40 53,484
17/02/2025 $38.95 $39.25 $38.40 $38.60 81,049
14/02/2025 $37.20 $37.90 $37.20 $37.50 43,266
13/02/2025 $37.50 $38.15 $37.50 $37.85 30,790
12/02/2025 $37.10 $37.95 $37.10 $37.75 28,490
11/02/2025 $37.90 $37.90 $37.60 $37.80 17,413
10/02/2025 $37.55 $38.15 $37.55 $37.90 11,983
07/02/2025 $38.00 $38.00 $36.70 $37.40 53,975
06/02/2025 $38.05 $39.20 $37.75 $38.30 116,306
05/02/2025 $38.10 $38.65 $37.90 $38.30 41,018
04/02/2025 $37.50 $39.38 $37.50 $38.20 22,501
03/02/2025 $38.15 $38.55 $37.50 $38.20 101,625
31/01/2025 $37.75 $38.15 $37.10 $38.15 240,999
30/01/2025 $38.00 $39.10 $37.10 $37.60 57,872
29/01/2025 $37.45 $39.10 $37.20 $38.50 147,427
28/01/2025 $36.90 $38.05 $36.90 $37.45 183,291
27/01/2025 $37.55 $37.80 $36.95 $37.00 148,021
24/01/2025 $38.00 $38.25 $37.65 $37.85 29,865
23/01/2025 $37.30 $38.50 $37.30 $37.80 119,062
22/01/2025 $36.85 $37.75 $36.85 $37.30 41,737
21/01/2025 $37.30 $37.45 $36.85 $36.85 31,151
20/01/2025 $37.30 $37.50 $37.10 $37.10 29,630

Market data

Select a section