Market data

Select a section

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

(KAP)
Sector: n/a
$55.50
$0.20 0.36
Last updated: 17:13:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $55.30 $56.40 $53.30 $55.50 107,622
09/10/2025 $54.00 $56.00 $53.00 $55.30 146,897
08/10/2025 $52.70 $54.00 $52.20 $54.00 55,634
07/10/2025 $53.30 $53.80 $52.70 $53.20 47,912
06/10/2025 $53.30 $53.80 $51.20 $52.90 89,244
03/10/2025 $53.60 $53.70 $52.70 $53.00 107,802
02/10/2025 $53.50 $54.10 $52.50 $53.00 67,664
01/10/2025 $53.00 $54.20 $51.90 $53.00 77,797
30/09/2025 $52.70 $53.70 $51.10 $53.30 775,627
29/09/2025 $51.50 $52.80 $50.70 $52.20 67,955
26/09/2025 $51.50 $51.50 $50.10 $50.70 112,330
25/09/2025 $50.40 $51.50 $49.10 $50.90 50,793
24/09/2025 $50.80 $51.80 $50.20 $50.90 54,187
23/09/2025 $51.00 $51.30 $49.45 $50.90 109,012
22/09/2025 $51.70 $52.20 $50.50 $51.50 105,883
19/09/2025 $50.60 $51.00 $49.65 $50.10 88,083
18/09/2025 $50.10 $51.40 $49.35 $50.20 43,768
17/09/2025 $51.50 $51.50 $48.25 $49.95 142,315
16/09/2025 $50.50 $54.00 $50.40 $51.50 137,993
15/09/2025 $49.80 $49.85 $48.60 $49.15 62,295
12/09/2025 $49.55 $49.70 $49.00 $49.40 35,632
11/09/2025 $48.85 $49.85 $48.65 $49.45 56,124
10/09/2025 $49.50 $49.50 $48.05 $48.80 54,164
09/09/2025 $48.00 $49.15 $48.00 $48.85 136,505
08/09/2025 $47.00 $49.50 $47.00 $48.65 120,281
05/09/2025 $45.35 $46.95 $45.00 $46.95 69,110
04/09/2025 $46.30 $46.60 $43.70 $45.00 52,835
03/09/2025 $46.60 $46.60 $45.55 $45.85 27,597
02/09/2025 $46.95 $46.95 $45.05 $45.55 30,852
01/09/2025 $44.20 $46.50 $44.20 $46.00 18,323
29/08/2025 $44.95 $46.70 $44.85 $46.50 70,454
28/08/2025 $44.60 $45.25 $44.15 $44.65 24,858
27/08/2025 $45.10 $45.60 $44.95 $45.40 31,360
26/08/2025 $44.40 $46.10 $44.30 $45.25 78,124
25/08/2025 $42.90 $44.60 $42.50 $44.20 53,297
22/08/2025 $42.90 $44.60 $42.50 $44.20 53,297
21/08/2025 $42.60 $43.20 $42.25 $42.50 34,419
20/08/2025 $43.15 $43.90 $42.35 $43.00 62,647
19/08/2025 $44.10 $44.85 $42.85 $43.65 37,783
18/08/2025 $44.60 $45.40 $44.15 $44.15 22,098
15/08/2025 $44.95 $45.15 $44.25 $45.00 30,676
14/08/2025 $41.00 $45.05 $41.00 $44.75 41,451
13/08/2025 $43.90 $44.55 $43.60 $44.45 63,025
12/08/2025 $42.00 $44.40 $42.00 $43.85 52,479
11/08/2025 $44.50 $44.60 $43.45 $43.45 43,153
08/08/2025 $43.45 $44.60 $42.10 $44.25 40,068
07/08/2025 $44.10 $44.55 $43.10 $44.35 58,919
06/08/2025 $42.70 $44.40 $41.90 $44.40 43,249
05/08/2025 $42.65 $43.65 $41.70 $43.65 42,395
04/08/2025 $43.00 $43.00 $41.65 $42.10 13,417
01/08/2025 $41.10 $43.00 $41.00 $42.20 83,608
31/07/2025 $42.00 $43.15 $42.00 $41.20 5,434
30/07/2025 $43.55 $43.55 $42.35 $42.80 32,960
29/07/2025 $43.90 $43.90 $42.95 $43.50 59,363
28/07/2025 $43.80 $43.95 $43.15 $43.95 27,064
25/07/2025 $43.80 $44.00 $42.45 $43.75 24,134
24/07/2025 $43.70 $44.10 $43.45 $43.85 23,084
23/07/2025 $43.00 $44.25 $42.95 $43.70 87,502
22/07/2025 $43.90 $44.40 $43.05 $43.40 57,187
21/07/2025 $44.00 $44.45 $43.80 $44.20 37,992
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

Market data

Select a section