National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.280	29.480	28.360	28.860	23.149	41,580
2023-01-05	28.340	29.200	28.340	29.000	23.262	33,402
2023-01-04	28.800	28.800	28.020	28.800	23.101	20,728
2023-01-03	28.260	29.200	27.900	28.720	23.037	93,418
2022-12-30	27.800	28.140	27.340	28.140	22.572	21,295
2022-12-29	27.440	28.120	27.120	27.800	22.299	56,060
2022-12-28	27.400	28.000	26.980	27.420	21.994	97,632
2022-12-23	26.500	27.400	26.500	27.400	21.978	38,238
2022-12-22	26.900	27.420	26.200	26.560	21.305	151,158
2022-12-21	27.200	27.320	26.800	27.000	21.658	22,358
2022-12-20	28.200	28.200	26.900	26.920	21.593	31,074
2022-12-19	28.300	28.300	27.620	27.800	22.299	38,787
2022-12-16	28.160	28.300	27.620	28.300	22.700	69,156
2022-12-15	27.420	28.480	27.200	27.760	22.267	18,503
2022-12-14	27.840	28.000	27.140	27.480	22.043	45,730
2022-12-13	28.600	28.600	27.240	28.100	22.540	153,169
2022-12-12	28.900	29.060	28.140	28.600	22.941	87,006
2022-12-09	28.840	29.180	28.840	29.100	23.342	80,642
2022-12-08	28.180	28.940	28.000	28.860	23.149	133,315
2022-12-07	28.660	28.820	27.900	28.300	22.700	177,880
2022-12-06	28.020	28.560	27.860	28.060	22.508	66,497
2022-12-05	28.680	29.380	28.200	29.000	23.262	132,700
2022-12-02	28.360	28.980	28.140	28.680	23.005	31,478
2022-12-01	28.380	28.900	27.660	28.260	22.668	75,370
2022-11-30	27.860	28.260	27.800	28.100	22.540	47,000
2022-11-29	27.100	27.900	26.540	27.800	22.299	92,529
2022-11-28	28.500	28.500	27.060	27.340	21.930	81,091
2022-11-25	27.600	28.620	27.320	27.980	22.444	42,918
2022-11-24	27.560	27.980	27.200	27.900	22.379	49,463
2022-11-23	26.240	27.600	26.240	27.300	21.898	45,265
2022-11-22	26.000	27.000	26.000	26.020	20.871	67,648
2022-11-21	26.700	27.800	25.580	25.920	20.791	112,386
2022-11-18	26.500	27.480	26.100	26.260	21.064	149,303
2022-11-17	28.000	28.500	26.500	26.800	21.497	111,188
2022-11-16	29.360	29.740	27.280	27.800	22.299	83,217
2022-11-15	28.540	29.480	28.500	29.300	23.502	86,605
2022-11-14	28.440	29.500	28.440	29.500	23.663	186,871
2022-11-11	28.300	28.740	28.000	28.740	23.053	97,175
2022-11-10	27.540	28.330	27.140	28.300	22.700	74,961
2022-11-09	28.120	28.700	27.780	28.200	22.620	84,660
2022-11-08	27.440	28.500	26.900	28.500	22.861	99,719
2022-11-07	26.560	27.020	26.200	26.900	21.577	126,460
2022-11-04	26.500	26.940	26.500	26.560	21.305	41,902
2022-11-03	26.760	26.860	26.500	26.500	21.256	20,257
2022-11-02	26.400	27.340	26.160	26.400	21.176	73,424
2022-11-01	27.700	28.000	26.620	26.920	21.593	48,986
2022-10-31	28.460	28.460	26.000	26.400	21.176	188,738
2022-10-28	28.000	28.940	27.720	28.020	22.476	108,474
2022-10-27	28.520	28.940	27.520	27.960	22.428	105,342
2022-10-26	28.960	28.980	27.880	28.520	22.877	102,344
2022-10-25	28.000	29.000	27.700	28.920	23.198	98,851
2022-10-24	27.540	29.040	27.100	27.800	22.299	62,232
2022-10-21	27.520	28.160	27.120	27.600	22.139	32,211
2022-10-20	27.500	28.440	27.500	27.700	22.219	13,258
2022-10-19	27.600	28.100	27.520	28.000	22.460	11,219
2022-10-18	27.760	28.580	27.620	27.660	22.187	20,669
2022-10-17	27.520	27.960	27.020	27.760	22.267	29,321
2022-10-14	29.200	29.220	27.540	28.000	22.460	99,113
2022-10-13	28.280	30.000	27.820	29.200	23.422	128,658
2022-10-12	27.020	27.900	27.020	27.600	22.139	35,711

← NewerPage 17 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.