National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	64.000	64.300	62.200	64.100	64.100	83,855
2026-07-29	63.400	64.100	61.273	62.500	62.500	85,406
2026-07-28	68.000	68.500	62.100	63.200	63.200	82,457
2026-07-27	65.200	68.000	65.200	67.000	67.000	36,828
2026-07-24	66.200	67.000	64.300	64.600	64.600	39,581
2026-07-23	67.200	68.000	65.300	66.500	66.500	47,025
2026-07-22	69.000	69.000	67.000	67.900	65.220	73,214
2026-07-21	66.200	68.000	66.000	67.000	64.356	88,734
2026-07-20	66.800	68.800	66.300	66.600	63.972	60,545
2026-07-17	65.000	68.000	64.400	66.800	64.164	49,253
2026-07-16	67.800	68.000	65.100	66.100	63.491	108,808
2026-07-15	67.500	68.600	67.000	67.800	65.124	72,527
2026-07-14	68.300	69.000	67.600	68.400	65.701	50,043
2026-07-13	70.500	70.500	67.700	69.000	66.277	38,995
2026-07-10	70.500	70.500	69.000	69.900	67.141	21,375
2026-07-09	69.000	70.300	67.700	69.300	66.565	37,186
2026-07-08	69.000	69.200	67.100	67.100	64.452	93,194
2026-07-07	70.200	70.300	69.000	69.000	66.277	39,533
2026-07-06	71.800	71.800	69.800	70.500	67.718	30,848
2026-07-03	71.200	71.700	70.700	70.700	67.910	12,746
2026-07-02	71.500	71.700	68.800	70.500	67.718	58,014
2026-07-01	68.700	71.600	68.400	70.200	67.430	29,776
2026-06-30	69.600	70.400	68.700	68.700	65.989	46,820
2026-06-29	68.500	69.300	68.100	68.200	65.508	28,305
2026-06-26	68.700	69.400	67.200	68.000	65.316	106,633
2026-06-25	71.000	71.500	69.500	69.900	67.141	55,717
2026-06-24	70.000	71.400	69.600	70.200	67.430	40,753
2026-06-23	70.900	72.400	68.300	69.800	67.045	74,188
2026-06-22	71.300	74.800	70.500	71.600	68.774	39,676
2026-06-19	71.600	72.300	70.500	70.500	67.718	279,710
2026-06-18	72.300	72.600	70.200	71.700	68.870	162,065
2026-06-17	70.000	72.000	70.000	71.500	68.678	77,717
2026-06-16	70.400	73.100	70.400	72.100	69.255	48,131
2026-06-15	72.100	73.500	69.200	73.500	70.599	150,267
2026-06-12	70.700	72.500	69.400	69.400	66.661	83,065
2026-06-11	68.000	70.700	68.000	69.500	66.757	70,325
2026-06-10	68.000	69.800	67.300	69.000	66.277	60,146
2026-06-09	71.000	71.800	68.300	68.600	65.893	83,237
2026-06-08	68.300	73.200	68.000	72.000	69.158	64,454
2026-06-05	76.900	76.900	71.600	71.600	68.774	71,233
2026-06-04	75.300	75.300	73.100	74.100	71.176	71,665
2026-06-03	74.800	76.600	74.000	74.300	71.368	88,310
2026-06-02	72.300	74.600	69.000	73.300	70.407	103,328
2026-06-01	72.400	74.400	71.000	72.600	69.735	73,174
2026-05-29	77.000	77.000	72.300	72.300	69.447	131,527
2026-05-28	77.500	77.700	74.400	74.400	71.464	100,449
2026-05-27	70.000	75.000	69.700	74.700	71.752	96,116
2026-05-26	69.500	73.200	69.500	70.900	68.102	106,106
2026-05-22	70.000	70.000	67.900	69.400	66.661	60,331
2026-05-21	68.500	70.000	66.800	69.300	66.565	117,419
2026-05-20	67.000	69.700	66.000	68.000	65.316	135,829
2026-05-19	69.400	70.900	68.100	69.600	66.853	67,938
2026-05-18	72.000	72.000	68.100	69.400	66.661	52,499
2026-05-15	68.100	70.700	67.700	69.700	66.949	76,642
2026-05-14	72.500	72.600	67.800	69.400	66.661	123,902
2026-05-13	74.000	75.200	70.800	72.300	69.447	195,930
2026-05-12	79.800	80.000	73.200	73.200	70.311	157,872
2026-05-11	80.100	80.900	77.500	80.300	77.131	130,527
2026-05-08	84.300	84.400	79.300	79.300	76.170	118,957
2026-05-07	86.700	88.100	84.000	85.900	82.510	60,413

← NewerPage 2 of 5 · 254 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.