National Atomic Co Kazatomprom JSC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	39.800	40.250	39.000	39.700	36.158	86,599
2024-06-11	40.000	40.050	39.250	39.350	35.839	33,172
2024-06-10	40.050	40.300	39.950	40.000	36.431	29,519
2024-06-07	40.500	40.550	39.750	40.350	36.750	37,302
2024-06-06	40.700	41.000	39.600	40.350	36.750	53,302
2024-06-05	40.300	41.200	40.200	40.750	37.114	22,876
2024-06-04	40.550	41.100	40.050	40.300	36.705	71,905
2024-06-03	41.000	42.250	40.550	40.900	37.251	66,305
2024-05-31	41.000	41.800	41.000	41.250	37.570	36,747
2024-05-30	43.000	43.000	40.800	41.000	37.342	88,251
2024-05-29	44.250	44.350	42.500	43.000	36.808	55,627
2024-05-28	45.400	45.400	44.150	44.250	37.878	54,159
2024-05-24	43.650	45.500	43.550	45.500	38.948	61,616
2024-05-23	45.500	46.150	43.250	43.400	37.150	64,109
2024-05-22	45.800	46.550	45.700	45.700	39.119	83,919
2024-05-21	46.850	46.850	45.300	46.600	39.890	68,186
2024-05-20	44.950	46.700	44.650	46.400	39.718	76,104
2024-05-17	43.450	45.600	42.750	45.250	38.734	42,914
2024-05-16	42.200	43.450	42.100	43.450	37.193	60,182
2024-05-15	42.300	42.800	42.150	42.500	36.380	65,621
2024-05-14	42.400	42.400	41.750	42.150	36.080	23,759
2024-05-13	42.450	42.500	42.050	42.450	36.337	20,882
2024-05-10	42.050	42.500	41.950	42.250	36.166	55,516
2024-05-09	42.450	42.500	41.850	42.150	36.080	81,643
2024-05-08	42.250	42.950	41.750	42.050	35.995	42,491
2024-05-07	41.050	43.450	41.050	42.450	36.337	132,226
2024-05-03	41.150	41.500	40.300	40.350	34.540	24,810
2024-05-02	41.000	41.500	40.500	41.050	35.139	48,247
2024-05-01	40.750	41.350	40.500	41.000	35.096	46,191
2024-04-30	40.000	42.500	40.000	40.350	34.540	144,007
2024-04-29	41.000	41.000	40.500	40.600	34.754	78,991
2024-04-26	39.400	41.500	39.400	41.050	35.139	64,212
2024-04-25	39.200	39.850	39.150	39.550	33.855	14,689
2024-04-24	39.750	39.950	39.350	39.950	34.197	38,029
2024-04-23	38.900	40.450	38.600	39.350	33.684	35,345
2024-04-22	38.650	38.800	38.100	38.800	33.213	39,390
2024-04-19	38.800	38.950	38.100	38.650	33.084	61,006
2024-04-18	38.050	38.950	37.800	38.750	33.170	41,924
2024-04-17	38.600	38.900	38.050	38.050	32.571	79,788
2024-04-16	39.100	40.050	38.050	38.200	32.699	229,008
2024-04-15	41.800	42.150	40.000	40.200	34.411	63,195
2024-04-12	42.000	42.450	41.850	42.050	35.995	116,449
2024-04-11	41.050	42.100	40.800	41.700	35.695	43,573
2024-04-10	41.450	41.950	40.550	41.050	35.139	35,046
2024-04-09	42.500	42.500	41.200	41.600	35.610	23,012
2024-04-08	42.900	43.000	41.800	41.800	35.781	94,797
2024-04-05	42.200	43.000	41.750	43.000	36.808	73,300
2024-04-04	43.200	43.200	42.150	43.000	36.808	87,799
2024-04-03	41.950	43.750	41.500	43.200	36.979	176,537
2024-04-02	40.500	42.000	40.500	40.900	35.010	63,446
2024-03-28	39.000	40.450	38.850	40.450	34.625	327,328
2024-03-27	39.500	39.500	38.750	38.950	33.341	36,286
2024-03-26	40.250	40.300	39.500	39.500	33.812	18,829
2024-03-25	40.550	40.650	39.400	40.000	34.240	45,601
2024-03-22	41.800	42.350	39.650	40.300	34.497	46,119
2024-03-21	41.950	42.450	41.450	42.000	35.952	28,770
2024-03-20	40.000	41.750	39.900	41.250	35.310	21,638
2024-03-19	40.350	40.600	39.850	40.600	34.754	36,360
2024-03-18	40.400	40.400	39.000	40.000	34.240	45,001
2024-03-15	38.100	40.800	38.100	39.200	33.555	108,727

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	2.6798 KZT
2025-07-14	2.2945 KZT
2024-05-30	2.5865 KZT
2023-07-12	1.7401 KZT
2022-07-12	1.8135 KZT
2021-07-12	1.3562 KZT
2020-05-26	0.9246 KZT
2019-06-14	0.8099 KZT

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.