National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	38.750	38.750	36.000	37.700	32.271	180,431
2024-03-13	39.300	39.750	39.250	39.300	33.641	41,872
2024-03-12	39.950	39.950	39.300	39.300	33.641	43,326
2024-03-11	41.450	41.450	39.900	40.050	34.283	33,421
2024-03-08	40.500	42.250	40.200	41.400	35.438	39,511
2024-03-07	39.100	40.500	38.050	40.500	34.668	53,867
2024-03-06	39.100	39.700	39.100	39.100	33.470	35,352
2024-03-05	39.000	39.700	38.750	39.150	33.512	42,340
2024-03-04	39.350	39.650	39.000	39.000	33.384	117,811
2024-03-01	39.500	40.100	38.600	38.950	33.341	218,367
2024-02-29	39.800	41.350	39.700	39.700	33.983	115,312
2024-02-28	39.700	41.000	39.700	40.000	34.240	66,030
2024-02-27	40.300	40.600	39.800	40.150	34.368	35,550
2024-02-26	40.200	40.500	39.250	39.750	34.026	138,383
2024-02-23	41.000	41.750	40.400	40.400	34.582	75,871
2024-02-22	41.050	41.850	40.700	41.500	35.524	42,693
2024-02-21	41.850	41.850	40.550	40.750	34.882	92,427
2024-02-20	43.750	43.750	42.050	42.200	36.123	92,847
2024-02-19	43.000	43.750	43.000	43.250	37.022	30,758
2024-02-16	42.750	43.450	42.500	42.750	36.594	37,972
2024-02-15	42.500	43.400	42.300	43.100	36.894	43,654
2024-02-14	41.700	42.750	41.700	42.550	36.423	68,173
2024-02-13	41.650	42.300	41.600	41.600	35.610	63,247
2024-02-12	42.250	43.150	41.950	41.950	35.909	81,401
2024-02-09	42.150	42.750	41.850	42.450	36.337	37,082
2024-02-08	44.200	44.900	41.900	42.700	36.551	98,088
2024-02-07	44.250	44.500	43.050	44.200	37.835	84,153
2024-02-06	43.000	44.950	42.500	44.950	38.477	88,963
2024-02-05	44.750	44.750	43.000	43.200	36.979	78,853
2024-02-02	44.950	45.800	44.400	45.000	38.520	135,509
2024-02-01	40.150	44.950	40.150	44.600	38.178	253,126
2024-01-31	39.900	41.300	39.000	40.500	34.668	1,152,260
2024-01-30	40.400	40.600	38.700	40.000	34.240	151,635
2024-01-29	40.000	40.350	38.400	40.350	34.540	189,133
2024-01-26	39.850	40.500	39.100	40.100	34.326	186,256
2024-01-25	41.550	41.800	40.650	40.850	34.968	129,186
2024-01-24	42.050	43.050	41.250	42.100	36.038	99,342
2024-01-23	42.050	42.500	40.550	42.500	36.380	209,734
2024-01-22	43.650	44.000	42.100	42.250	36.166	86,224
2024-01-19	45.250	45.850	42.900	43.750	37.450	239,274
2024-01-18	46.500	46.850	45.400	45.900	39.290	77,408
2024-01-17	47.000	47.350	45.500	46.700	39.975	122,053
2024-01-16	45.000	47.500	44.750	47.500	40.660	165,961
2024-01-15	46.550	47.600	45.550	46.150	39.504	91,189
2024-01-12	45.000	46.750	44.550	46.550	39.847	182,333
2024-01-11	44.350	44.900	42.800	44.150	37.792	103,288
2024-01-10	42.650	45.000	42.050	44.400	38.006	255,400
2024-01-09	41.550	42.150	41.100	42.000	35.952	101,140
2024-01-08	41.000	41.500	41.000	41.400	35.438	38,709
2024-01-05	41.800	41.800	40.500	41.150	35.224	54,114
2024-01-04	41.750	41.950	40.750	41.800	35.781	114,967
2024-01-03	41.500	41.750	41.050	41.650	35.652	60,049
2024-01-02	41.000	42.000	40.900	41.600	35.610	79,849
2023-12-29	41.050	41.700	40.750	40.900	35.010	105,033
2023-12-28	41.850	42.100	41.050	41.050	35.139	100,138
2023-12-27	42.000	42.750	41.550	41.950	35.909	84,697
2023-12-22	39.000	42.450	39.000	42.450	36.337	127,079
2023-12-21	38.700	39.150	38.450	38.500	32.956	428,437
2023-12-20	38.950	39.900	38.500	38.500	32.956	103,705
2023-12-19	41.350	41.350	38.500	38.500	32.956	204,796

← NewerPage 12 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.