National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	39.100	40.800	39.100	40.400	34.582	127,844
2023-09-22	37.600	39.500	37.600	38.950	33.341	124,443
2023-09-21	38.100	38.950	37.250	38.000	32.528	70,943
2023-09-20	37.700	39.500	37.000	38.700	33.127	195,729
2023-09-19	36.500	38.200	35.750	38.000	32.528	127,373
2023-09-18	36.400	37.200	35.200	36.900	31.586	135,543
2023-09-15	34.750	36.850	34.050	36.400	31.158	199,000
2023-09-14	33.100	34.200	33.100	34.100	29.190	185,154
2023-09-13	32.800	32.850	32.150	32.800	28.077	122,125
2023-09-12	32.650	32.800	32.050	32.700	27.991	63,332
2023-09-11	32.600	33.000	32.400	32.650	27.948	22,352
2023-09-08	32.750	32.850	32.300	32.750	28.034	28,028
2023-09-07	33.000	33.050	32.150	32.750	28.034	79,605
2023-09-06	33.050	33.600	32.800	33.150	28.376	170,262
2023-09-05	32.100	33.450	32.000	33.050	28.291	180,730
2023-09-04	31.600	32.450	31.600	32.450	27.777	158,419
2023-09-01	31.000	32.000	30.750	31.900	27.306	125,306
2023-08-31	30.900	31.300	30.200	30.900	26.450	125,950
2023-08-30	30.250	30.800	30.050	30.800	26.365	141,184
2023-08-29	29.500	30.500	29.150	30.400	26.022	118,060
2023-08-25	29.300	29.950	29.050	29.500	25.252	168,541
2023-08-24	29.300	29.350	28.700	29.250	25.038	159,370
2023-08-23	28.850	29.350	28.600	29.350	25.124	141,154
2023-08-22	28.800	29.400	28.550	29.300	25.081	127,856
2023-08-21	28.900	29.000	28.750	28.800	24.653	47,483
2023-08-18	28.400	29.000	28.300	29.000	24.824	64,130
2023-08-17	28.550	28.600	28.250	28.550	24.439	53,823
2023-08-16	28.550	28.550	28.200	28.550	24.439	35,299
2023-08-15	28.300	28.950	27.850	28.500	24.396	42,109
2023-08-14	29.400	29.400	28.150	28.250	24.182	46,306
2023-08-11	29.000	29.100	28.450	29.000	24.824	103,299
2023-08-10	28.700	29.450	28.500	28.950	24.781	111,302
2023-08-09	28.300	28.900	28.100	28.650	24.524	98,545
2023-08-08	27.850	28.150	27.800	28.100	24.054	80,431
2023-08-07	28.000	28.100	27.650	28.000	23.968	44,529
2023-08-04	27.650	28.150	27.650	27.950	23.925	41,055
2023-08-03	28.100	28.100	27.700	27.950	23.925	89,050
2023-08-02	28.100	28.400	27.700	28.000	23.968	51,210
2023-08-01	27.050	28.150	27.050	28.150	24.096	106,582
2023-07-31	26.650	27.250	26.500	27.050	23.155	224,171
2023-07-28	26.650	26.850	26.250	26.650	22.812	71,611
2023-07-27	26.200	26.600	26.150	26.600	22.770	55,622
2023-07-26	26.550	26.550	26.000	26.150	22.384	19,365
2023-07-25	26.550	26.750	26.300	26.650	22.812	60,291
2023-07-24	26.550	26.800	26.200	26.550	22.727	25,943
2023-07-21	26.450	27.400	26.300	26.350	22.556	66,903
2023-07-20	26.850	26.850	26.450	26.600	22.770	59,013
2023-07-19	26.300	27.000	26.250	26.750	22.898	119,855
2023-07-18	25.850	26.600	25.850	26.600	22.770	32,413
2023-07-17	26.200	26.550	25.800	25.950	22.213	64,975
2023-07-14	26.350	26.650	26.100	26.200	22.427	160,844
2023-07-13	26.600	26.950	26.000	26.350	22.556	60,225
2023-07-12	26.500	26.600	26.000	26.400	22.598	78,523
2023-07-11	26.800	27.850	26.650	27.650	22.179	155,055
2023-07-10	26.250	27.000	26.100	26.800	21.497	85,978
2023-07-07	27.000	27.000	25.800	26.200	21.016	122,685
2023-07-06	27.400	27.450	26.550	27.000	21.658	117,290
2023-07-05	27.600	27.900	27.250	27.550	22.099	81,136
2023-07-04	27.000	27.600	27.000	27.550	22.099	85,614
2023-07-03	27.200	27.500	26.900	27.050	21.698	237,662

← NewerPage 14 of 22 · 1,269 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.