Market data

Select a section

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

(KAP)
Sector: n/a
$30.00
$-0.65 -2.12
Last updated: 17:10:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $38.45 $38.45 $37.30 $37.65 28,683
16/01/2025 $38.40 $38.45 $37.45 $38.00 59,714
15/01/2025 $37.50 $38.35 $36.85 $38.00 36,434
14/01/2025 $36.60 $37.30 $36.60 $37.30 34,309
13/01/2025 $38.00 $38.00 $36.60 $36.80 47,504
10/01/2025 $37.30 $38.90 $37.00 $37.40 43,515
09/01/2025 $37.00 $37.50 $36.65 $36.65 15,866
08/01/2025 $37.75 $38.00 $36.75 $36.85 54,191
07/01/2025 $37.55 $38.50 $37.55 $37.80 47,539
06/01/2025 $37.70 $38.70 $37.15 $38.45 44,522
03/01/2025 $37.15 $38.45 $36.95 $37.95 141,153
02/01/2025 $38.80 $38.80 $36.50 $37.00 118,862
01/01/2025 $36.70 $38.00 $36.70 $37.75 84,455
31/12/2024 $36.70 $38.00 $36.70 $37.75 84,455
30/12/2024 $38.40 $39.15 $36.75 $36.75 72,126
27/12/2024 $37.95 $38.05 $37.05 $37.30 76,477
26/12/2024 $37.20 $37.95 $37.20 $37.70 7,129
25/12/2024 $37.20 $37.95 $37.20 $37.70 7,129
24/12/2024 $37.20 $37.95 $37.20 $37.70 7,129
23/12/2024 $37.25 $37.60 $36.80 $37.20 92,596
20/12/2024 $37.90 $38.15 $37.20 $37.50 195,848
19/12/2024 $38.00 $38.55 $37.75 $37.90 78,477
18/12/2024 $38.10 $38.45 $37.70 $38.10 79,222
17/12/2024 $37.70 $38.95 $37.45 $38.40 68,054
16/12/2024 $38.50 $38.80 $37.15 $37.65 120,467
13/12/2024 $38.60 $39.30 $38.45 $38.80 21,227
12/12/2024 $38.55 $39.50 $38.50 $38.50 34,721
11/12/2024 $39.05 $39.45 $38.65 $38.90 54,525
10/12/2024 $40.05 $40.30 $39.15 $39.35 37,386
09/12/2024 $41.65 $41.65 $40.30 $40.30 36,458
06/12/2024 $40.95 $41.50 $40.90 $41.30 44,643
05/12/2024 $41.25 $41.25 $40.60 $40.90 23,397
04/12/2024 $40.65 $41.20 $40.55 $41.00 62,028
03/12/2024 $40.60 $40.80 $40.35 $40.60 24,803
02/12/2024 $40.50 $41.00 $40.10 $40.45 31,486
29/11/2024 $39.90 $40.95 $39.35 $40.45 39,064
28/11/2024 $39.70 $39.75 $39.25 $39.75 9,565
27/11/2024 $40.05 $40.55 $39.00 $39.70 42,984
26/11/2024 $40.20 $40.55 $40.05 $40.35 20,543
25/11/2024 $40.70 $40.80 $40.10 $40.25 59,470
22/11/2024 $40.70 $40.70 $40.25 $40.60 68,067
21/11/2024 $40.30 $40.80 $40.30 $40.60 45,368
20/11/2024 $40.90 $41.45 $40.30 $40.65 47,646
19/11/2024 $40.95 $41.00 $39.85 $40.45 115,932
18/11/2024 $40.50 $41.00 $39.75 $40.70 155,598
15/11/2024 $39.10 $41.00 $38.10 $39.45 153,447
14/11/2024 $39.80 $39.90 $38.95 $39.45 95,557
13/11/2024 $39.40 $40.10 $39.10 $39.35 75,211
12/11/2024 $39.80 $39.85 $39.25 $39.35 65,211
11/11/2024 $40.55 $40.75 $39.85 $39.90 125,841
08/11/2024 $40.20 $40.55 $39.65 $40.00 96,082
07/11/2024 $40.00 $40.60 $39.35 $39.65 38,787
06/11/2024 $37.85 $40.45 $37.85 $40.00 67,651
05/11/2024 $38.45 $38.70 $37.90 $38.70 63,295
04/11/2024 $38.50 $38.70 $37.75 $38.10 30,674
01/11/2024 $38.70 $39.00 $38.20 $39.00 35,472
31/10/2024 $39.10 $39.10 $38.40 $39.10 48,250
30/10/2024 $39.15 $39.45 $38.35 $39.45 42,652
29/10/2024 $38.35 $39.45 $38.00 $39.45 52,036
28/10/2024 $39.00 $39.20 $38.00 $38.45 127,323
25/10/2024 $37.00 $39.90 $37.00 $39.50 63,383
24/10/2024 $39.60 $40.30 $38.58 $39.65 43,941
23/10/2024 $40.30 $40.30 $39.05 $39.65 60,597
22/10/2024 $40.90 $40.95 $39.80 $40.30 79,511
21/10/2024 $40.50 $41.25 $40.50 $40.90 84,605
18/10/2024 $39.65 $40.75 $39.65 $40.70 44,654
17/10/2024 $40.00 $40.35 $39.70 $40.10 174,102
16/10/2024 $39.30 $40.30 $39.10 $40.10 227,216
15/10/2024 $39.00 $39.35 $38.55 $39.35 85,921
14/10/2024 $38.30 $39.20 $38.30 $39.20 69,141

Market data

Select a section