National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	88.400	90.500	85.600	86.300	82.894	77,339
2026-05-05	88.500	89.000	86.000	88.100	84.623	110,962
2026-05-01	87.000	87.800	85.900	87.000	83.566	36,460
2026-04-30	84.000	87.800	83.400	87.800	84.335	59,167
2026-04-29	84.300	86.000	83.100	83.800	80.493	47,435
2026-04-28	87.600	89.800	83.700	84.300	80.973	79,104
2026-04-27	90.000	90.000	86.900	87.600	84.143	51,625
2026-04-24	92.000	92.000	88.400	88.400	84.911	55,104
2026-04-23	90.100	92.500	89.400	91.200	87.601	80,346
2026-04-22	92.000	92.300	88.200	90.100	86.544	87,127
2026-04-21	88.000	93.000	88.000	89.000	85.488	113,249
2026-04-20	87.800	88.000	84.600	88.000	84.527	55,387
2026-04-17	84.700	88.500	83.500	88.500	85.007	62,515
2026-04-16	86.000	88.400	82.800	84.700	81.357	73,409
2026-04-15	79.300	86.500	79.300	86.100	82.702	163,756
2026-04-14	81.000	81.000	79.200	79.800	76.651	78,834
2026-04-13	80.500	80.900	78.500	79.900	76.747	45,657
2026-04-10	79.500	80.500	79.000	80.100	76.939	36,902
2026-04-09	79.800	80.400	77.700	80.000	76.843	63,881
2026-04-08	82.300	82.500	78.000	79.800	76.651	79,347
2026-04-07	80.100	80.100	76.000	77.200	74.153	51,188
2026-04-02	78.000	80.900	77.400	80.300	77.131	72,936
2026-04-01	81.200	82.500	79.000	81.300	78.091	166,899
2026-03-31	79.500	80.800	77.100	78.000	74.922	204,195
2026-03-30	79.000	81.300	78.000	79.300	76.170	84,576
2026-03-27	78.200	81.800	78.100	80.000	76.843	35,554
2026-03-26	82.000	82.000	78.000	78.700	75.594	51,579
2026-03-25	78.500	81.300	78.500	80.500	77.323	43,378
2026-03-24	76.000	80.000	75.300	78.800	75.690	42,846
2026-03-23	71.700	77.500	70.500	74.900	71.944	98,732
2026-03-20	72.700	76.200	72.500	73.900	70.983	728,407
2026-03-19	74.500	75.300	70.300	72.600	69.735	116,318
2026-03-18	79.100	80.400	74.800	75.000	72.040	121,404
2026-03-17	76.000	79.000	75.800	78.000	74.922	80,237
2026-03-16	78.000	78.976	74.500	76.100	73.097	99,193
2026-03-13	80.500	81.700	77.200	77.200	74.153	105,083
2026-03-12	82.000	83.000	80.700	81.300	78.091	50,907
2026-03-11	84.300	84.900	82.100	82.100	78.860	65,971
2026-03-10	80.900	85.500	80.500	84.700	81.357	72,095
2026-03-09	74.400	79.200	73.000	78.200	75.114	83,376
2026-03-06	80.200	80.700	75.100	76.800	73.769	100,303
2026-03-05	77.800	81.800	77.800	80.100	76.939	68,659
2026-03-04	81.100	81.800	77.000	79.200	76.074	237,151
2026-03-03	87.000	87.000	80.000	82.000	78.764	143,997
2026-03-02	80.000	86.000	79.700	85.900	82.510	63,832
2026-02-27	83.000	84.100	81.000	82.000	78.764	141,898
2026-02-26	86.500	87.000	81.000	81.300	78.091	45,217
2026-02-25	83.000	86.800	81.900	85.600	82.222	72,304
2026-02-24	84.200	84.700	80.000	81.500	78.284	69,149
2026-02-23	83.300	84.200	82.000	83.000	79.724	65,816
2026-02-20	81.800	84.000	81.200	82.800	79.532	67,943
2026-02-19	81.200	82.400	79.300	82.100	78.860	52,090
2026-02-18	79.500	82.700	79.500	82.400	79.148	51,551
2026-02-17	83.600	83.600	78.300	79.700	76.555	55,380
2026-02-16	81.100	82.800	80.500	82.000	78.764	32,631
2026-02-13	84.100	85.300	80.300	81.200	77.995	102,636
2026-02-12	86.300	87.500	84.500	85.600	82.222	81,394
2026-02-11	80.400	86.300	80.400	85.900	82.510	81,021
2026-02-10	84.600	86.300	83.600	84.000	80.685	95,153
2026-02-09	79.300	84.500	79.300	84.100	80.781	61,139

← NewerPage 3 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.