National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	34.650	34.700	33.500	34.200	25.534	125,976
2022-01-20	36.000	36.000	34.800	35.100	26.206	84,515
2022-01-19	35.000	35.950	34.350	35.600	26.579	117,174
2022-01-18	34.850	35.650	34.150	34.750	25.945	105,802
2022-01-17	33.500	35.100	33.500	34.950	26.094	118,052
2022-01-14	35.000	35.300	33.450	33.450	24.974	246,790
2022-01-13	35.600	36.050	34.200	34.600	25.833	292,687
2022-01-12	35.950	36.650	35.450	35.650	26.617	306,703
2022-01-11	36.800	36.950	35.600	35.600	26.579	324,248
2022-01-10	36.700	37.000	34.650	35.000	26.131	377,644
2022-01-07	36.000	37.800	34.300	34.950	26.094	494,721
2022-01-06	36.600	36.950	34.200	35.000	26.131	1,050,168
2022-01-05	40.150	40.150	36.250	37.500	27.998	565,090
2022-01-04	39.450	40.850	38.500	40.600	30.312	174,427
2021-12-31	37.000	37.000	35.750	36.750	27.438	111,435
2021-12-30	36.200	37.050	35.050	35.500	26.505	305,028
2021-12-29	37.000	37.650	36.050	36.750	27.438	232,190
2021-12-24	38.200	38.250	37.000	37.650	28.110	17,940
2021-12-23	37.100	38.050	36.750	37.800	28.222	94,777
2021-12-22	37.450	37.450	35.900	36.400	27.176	25,611
2021-12-21	35.000	36.850	34.600	36.750	27.438	44,947
2021-12-20	36.000	36.400	35.200	35.600	26.579	64,969
2021-12-17	37.000	37.000	35.500	36.350	27.139	94,927
2021-12-16	37.100	38.350	36.900	37.000	27.624	171,885
2021-12-15	34.600	35.500	34.400	35.100	26.206	111,335
2021-12-14	36.000	36.200	34.400	34.450	25.721	178,280
2021-12-13	38.000	38.800	36.050	36.200	27.027	124,907
2021-12-10	39.350	39.850	37.250	37.750	28.184	183,387
2021-12-09	40.050	40.800	39.400	40.300	30.088	75,792
2021-12-08	41.750	41.750	39.100	39.450	29.454	74,218
2021-12-07	39.300	40.552	39.200	40.550	30.275	79,295
2021-12-06	40.300	41.821	37.250	38.950	29.080	196,754
2021-12-03	41.350	42.250	40.850	41.400	30.910	401,905
2021-12-02	40.500	41.700	40.150	40.850	30.499	81,415
2021-12-01	41.100	42.200	40.300	41.750	31.171	256,232
2021-11-30	41.700	41.700	38.900	40.850	30.499	409,757
2021-11-29	42.250	42.550	41.200	42.000	31.357	215,969
2021-11-26	43.950	43.950	41.300	41.800	31.208	163,874
2021-11-25	44.850	45.000	43.250	44.200	33.000	49,187
2021-11-24	43.500	45.650	42.650	44.850	33.485	211,781
2021-11-23	41.500	43.400	40.500	42.700	31.880	194,700
2021-11-22	45.900	45.900	41.400	42.100	31.432	249,814
2021-11-19	46.350	46.350	43.150	44.250	33.037	379,983
2021-11-18	45.950	46.450	43.800	46.000	34.344	63,531
2021-11-17	46.850	47.400	45.250	45.750	34.157	131,837
2021-11-16	48.700	48.750	46.000	46.800	34.941	101,594
2021-11-15	49.000	49.550	47.100	48.250	36.024	129,353
2021-11-12	49.000	49.000	47.700	48.400	36.136	124,156
2021-11-11	46.650	48.350	46.150	48.050	35.874	94,002
2021-11-10	47.000	47.900	46.200	47.450	35.426	152,396
2021-11-09	47.000	48.350	46.650	48.000	35.837	240,683
2021-11-08	46.250	46.350	45.200	45.900	34.269	157,978
2021-11-05	46.000	46.950	44.100	44.550	33.261	142,253
2021-11-04	44.450	47.000	44.450	45.900	34.269	290,685
2021-11-03	43.500	44.400	43.100	44.250	33.037	218,603
2021-11-02	42.400	43.550	42.400	43.500	32.477	76,438
2021-11-01	41.650	43.250	40.450	42.200	31.507	165,498
2021-10-29	43.500	43.800	42.250	43.400	32.403	161,527
2021-10-28	44.250	44.250	43.050	43.500	32.477	154,381
2021-10-27	43.900	45.050	43.150	44.500	33.224	195,733

← NewerPage 21 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.