National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	30.000	30.000	29.300	29.500	23.663	156,257
2023-03-30	29.780	30.000	29.520	29.900	23.984	73,650
2023-03-29	29.020	29.700	28.920	29.600	23.743	28,285
2023-03-28	28.500	29.000	28.480	29.000	23.262	33,451
2023-03-27	28.000	28.660	27.520	28.220	22.636	29,204
2023-03-24	28.980	28.980	27.540	28.000	22.460	53,843
2023-03-23	28.260	28.900	27.900	28.900	23.182	33,211
2023-03-22	28.180	28.200	27.620	28.100	22.540	43,429
2023-03-21	26.700	28.060	26.700	28.060	22.508	49,703
2023-03-20	26.620	27.380	26.560	26.740	21.449	16,839
2023-03-17	26.700	27.300	26.700	27.000	21.658	36,965
2023-03-16	26.780	27.200	26.500	27.000	21.658	66,465
2023-03-15	28.060	28.060	26.000	26.280	21.080	210,499
2023-03-14	27.800	28.040	27.520	27.900	22.379	46,954
2023-03-13	28.300	28.340	27.520	27.840	22.331	46,571
2023-03-10	28.280	28.300	27.760	27.900	22.379	48,959
2023-03-09	27.740	28.260	27.700	28.260	22.668	64,684
2023-03-08	28.300	28.480	27.500	27.520	22.075	48,769
2023-03-07	28.560	29.140	27.920	28.220	22.636	36,490
2023-03-06	28.900	29.500	28.480	28.540	22.893	16,753
2023-03-03	27.700	28.960	27.700	28.900	23.182	29,924
2023-03-02	28.800	29.740	27.320	27.500	22.059	139,731
2023-03-01	28.240	29.740	28.240	29.000	23.262	26,803
2023-02-28	28.280	29.000	27.800	28.600	22.941	52,658
2023-02-27	28.500	28.740	28.020	28.280	22.684	31,605
2023-02-24	29.000	29.720	28.000	28.500	22.861	136,042
2023-02-23	28.060	29.100	28.000	29.000	23.262	123,698
2023-02-22	28.700	29.200	27.900	27.980	22.444	154,399
2023-02-21	29.960	30.300	28.420	28.580	22.925	79,123
2023-02-20	29.900	30.480	29.500	29.740	23.855	16,425
2023-02-17	30.860	30.900	29.760	29.860	23.952	31,959
2023-02-16	30.780	31.660	29.840	30.560	24.513	106,308
2023-02-15	31.500	32.260	30.500	30.520	24.481	62,204
2023-02-14	30.920	31.980	30.900	31.220	25.042	110,632
2023-02-13	31.000	32.000	30.500	31.360	25.155	85,954
2023-02-10	31.000	31.740	30.240	30.920	24.802	44,128
2023-02-09	31.320	31.780	29.800	31.000	24.866	58,138
2023-02-08	30.740	32.000	30.580	31.500	25.267	72,184
2023-02-07	30.700	30.700	29.740	30.440	24.417	43,661
2023-02-06	31.220	31.320	29.460	29.600	23.743	80,364
2023-02-03	32.320	33.000	29.700	30.300	24.305	84,531
2023-02-02	32.180	33.380	31.380	33.000	26.470	97,584
2023-02-01	29.500	32.280	29.400	31.780	25.492	103,000
2023-01-31	30.340	30.660	29.180	29.300	23.502	195,169
2023-01-30	30.800	31.600	30.020	30.240	24.256	59,423
2023-01-27	30.380	30.500	29.360	30.300	24.305	46,343
2023-01-26	31.800	32.000	29.600	29.760	23.871	58,003
2023-01-25	33.200	33.200	31.200	31.500	25.267	70,620
2023-01-24	33.000	33.880	32.740	33.200	26.631	93,271
2023-01-23	32.400	33.200	32.120	33.200	26.631	63,693
2023-01-20	32.600	32.600	31.280	32.480	26.053	91,173
2023-01-19	31.600	32.780	31.120	32.500	26.069	138,286
2023-01-18	31.220	32.300	31.220	32.200	25.829	124,254
2023-01-17	30.640	31.300	30.500	31.200	25.026	86,755
2023-01-16	30.420	30.940	30.200	30.780	24.690	40,107
2023-01-13	30.060	30.680	29.880	30.360	24.353	74,647
2023-01-12	30.500	30.500	29.340	30.140	24.176	42,364
2023-01-11	30.380	30.700	30.120	30.500	24.465	29,045
2023-01-10	30.480	31.140	30.000	30.400	24.385	39,852
2023-01-09	28.700	30.480	28.700	30.480	24.449	161,037

← NewerPage 16 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.