Market data

Select a section

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

(KAP)
Sector: n/a
$40.58
$-0.13 -0.31
Last updated: 11:00:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $38.25 $38.70 $37.45 $38.35 65,959
10/10/2024 $38.00 $38.20 $37.45 $38.00 52,058
09/10/2024 $36.75 $38.00 $36.65 $38.00 58,175
08/10/2024 $37.00 $37.30 $36.30 $36.50 202,705
07/10/2024 $38.80 $38.90 $36.75 $37.35 156,205
04/10/2024 $37.10 $38.70 $37.10 $38.70 139,844
03/10/2024 $36.00 $37.45 $35.80 $37.15 71,118
02/10/2024 $36.35 $36.55 $35.75 $36.00 88,724
01/10/2024 $36.50 $36.60 $36.25 $36.35 152,755
30/09/2024 $38.10 $38.10 $36.50 $36.50 701,253
27/09/2024 $36.80 $38.00 $36.50 $37.40 55,296
26/09/2024 $38.25 $38.95 $37.00 $37.10 115,906
25/09/2024 $38.40 $38.40 $36.80 $37.80 114,366
24/09/2024 $36.50 $39.10 $36.45 $37.75 161,999
23/09/2024 $36.20 $36.95 $35.35 $35.75 97,324
20/09/2024 $36.85 $37.15 $36.25 $36.40 124,063
19/09/2024 $36.20 $37.35 $36.20 $36.60 60,874
18/09/2024 $36.70 $37.05 $35.85 $35.85 199,553
17/09/2024 $37.20 $37.80 $35.95 $35.95 205,249
16/09/2024 $38.80 $38.80 $37.10 $37.50 33,042
13/09/2024 $39.20 $39.20 $38.05 $39.10 34,470
12/09/2024 $38.25 $39.20 $38.25 $38.60 33,559
11/09/2024 $37.05 $38.90 $36.85 $37.05 48,095
10/09/2024 $37.05 $37.55 $36.45 $37.05 30,733
09/09/2024 $36.05 $37.05 $36.05 $37.05 44,526
06/09/2024 $36.05 $37.10 $36.05 $36.70 54,365
05/09/2024 $37.00 $37.00 $36.10 $36.35 24,989
04/09/2024 $37.35 $37.75 $36.20 $37.00 38,453
03/09/2024 $37.00 $37.40 $36.20 $36.35 21,784
02/09/2024 $36.55 $37.35 $36.40 $36.65 11,951
30/08/2024 $37.30 $37.30 $36.20 $36.65 109,824
29/08/2024 $37.20 $37.75 $36.90 $37.00 35,920
28/08/2024 $38.55 $39.00 $36.90 $37.05 52,739
27/08/2024 $38.70 $39.25 $38.30 $38.90 68,407
26/08/2024 $36.70 $37.05 $36.25 $36.25 33,426
23/08/2024 $36.70 $37.05 $36.25 $36.25 33,426
22/08/2024 $36.70 $37.05 $36.25 $36.25 33,426
21/08/2024 $36.55 $36.90 $36.05 $36.70 13,832
20/08/2024 $36.40 $36.90 $36.10 $36.20 64,496
19/08/2024 $36.50 $37.20 $36.20 $36.20 48,158
16/08/2024 $36.40 $37.25 $36.40 $36.80 40,710
15/08/2024 $37.50 $37.50 $36.60 $36.75 13,601
14/08/2024 $36.80 $37.45 $36.45 $37.30 20,374
13/08/2024 $36.65 $37.00 $36.55 $36.80 13,474
12/08/2024 $36.95 $36.95 $36.20 $36.65 31,332
09/08/2024 $36.85 $37.00 $36.65 $36.75 13,069
08/08/2024 $36.50 $36.80 $36.05 $36.60 50,914
07/08/2024 $37.20 $37.50 $36.55 $36.95 22,583
06/08/2024 $35.50 $37.05 $35.50 $36.90 57,730
05/08/2024 $36.00 $36.50 $34.20 $35.60 156,993
02/08/2024 $37.80 $38.55 $36.55 $36.90 116,494
01/08/2024 $38.00 $39.90 $37.70 $38.00 50,639
31/07/2024 $37.75 $38.90 $37.50 $38.00 472,812
30/07/2024 $37.80 $37.85 $37.10 $37.70 56,280
29/07/2024 $37.35 $37.95 $37.35 $37.90 114,070
26/07/2024 $38.35 $38.35 $37.05 $37.85 45,051
25/07/2024 $37.75 $38.00 $37.15 $37.85 78,099
24/07/2024 $38.20 $38.30 $37.60 $37.95 16,297
23/07/2024 $37.90 $38.10 $37.35 $37.95 63,397
22/07/2024 $38.40 $38.45 $37.75 $37.80 18,359
19/07/2024 $38.20 $38.80 $37.00 $38.40 59,453
18/07/2024 $38.40 $38.60 $37.30 $38.50 30,067
17/07/2024 $38.80 $39.00 $37.65 $37.95 100,293
16/07/2024 $39.85 $39.90 $38.70 $38.70 55,119
15/07/2024 $39.85 $40.15 $39.50 $39.70 156,977
12/07/2024 $40.00 $40.00 $39.05 $39.80 109,029
11/07/2024 $37.90 $40.00 $37.90 $39.90 134,731
10/07/2024 $40.30 $40.30 $37.25 $37.80 367,613
09/07/2024 $39.80 $40.30 $39.70 $40.05 22,162
08/07/2024 $41.20 $41.45 $40.20 $40.20 50,871
05/07/2024 $41.00 $41.20 $40.65 $41.20 59,821
04/07/2024 $40.75 $41.50 $40.50 $41.25 76,965
03/07/2024 $40.30 $40.70 $40.10 $40.70 63,861
02/07/2024 $40.20 $40.25 $39.80 $40.25 81,425
01/07/2024 $39.90 $40.40 $39.35 $40.00 42,605
28/06/2024 $39.70 $40.00 $39.50 $40.00 52,193
27/06/2024 $39.50 $39.85 $39.30 $39.40 46,759
26/06/2024 $39.80 $39.85 $39.05 $39.85 66,142
25/06/2024 $39.70 $40.00 $39.40 $39.45 27,631
24/06/2024 $40.05 $40.15 $39.30 $39.60 58,670
21/06/2024 $39.70 $40.45 $39.60 $40.15 74,140
20/06/2024 $40.00 $40.50 $39.65 $39.80 35,907
19/06/2024 $40.15 $40.50 $39.85 $40.15 13,446
18/06/2024 $39.90 $40.25 $39.55 $40.15 15,644
17/06/2024 $39.95 $39.95 $39.35 $39.55 27,499
14/06/2024 $39.60 $40.25 $39.25 $39.65 29,406
13/06/2024 $39.85 $40.20 $39.25 $39.45 27,008
12/06/2024 $39.80 $40.25 $39.00 $39.70 98,233
11/06/2024 $40.00 $40.10 $39.25 $39.35 42,435
10/06/2024 $40.05 $40.30 $39.95 $40.00 29,754
07/06/2024 $40.50 $40.55 $39.75 $40.35 37,330
06/06/2024 $40.70 $41.00 $39.60 $40.35 54,741
05/06/2024 $40.30 $41.20 $40.20 $40.75 22,892
04/06/2024 $40.55 $41.45 $40.05 $40.30 107,837
03/06/2024 $41.00 $42.25 $40.55 $40.90 66,367
31/05/2024 $41.00 $41.80 $41.00 $41.25 41,275
30/05/2024 $43.00 $43.00 $40.80 $41.00 88,427
29/05/2024 $44.25 $44.75 $42.50 $43.00 55,676
28/05/2024 $45.40 $45.40 $44.15 $44.25 54,211
27/05/2024 $43.65 $45.50 $43.55 $45.50 61,642

Market data

Select a section