Joint Stock Company National Atomic Company Kazatomprom GDR (Reg S)
(KAP)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$43.65
|
$45.50
|
$43.55
|
$45.50
|
61,642
|
23/05/2024
|
$45.50
|
$46.15
|
$43.25
|
$43.40
|
66,854
|
22/05/2024
|
$45.80
|
$46.55
|
$45.70
|
$45.70
|
83,930
|
21/05/2024
|
$46.85
|
$46.85
|
$45.30
|
$46.60
|
68,249
|
20/05/2024
|
$44.95
|
$46.70
|
$44.65
|
$46.40
|
76,245
|
17/05/2024
|
$43.45
|
$45.60
|
$42.75
|
$45.25
|
43,002
|
16/05/2024
|
$42.20
|
$43.45
|
$42.10
|
$43.45
|
60,623
|
15/05/2024
|
$42.30
|
$42.80
|
$42.15
|
$42.50
|
65,664
|
14/05/2024
|
$42.40
|
$42.40
|
$41.75
|
$42.15
|
23,773
|
13/05/2024
|
$42.45
|
$42.50
|
$42.00
|
$42.45
|
20,904
|