National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	72.900	78.000	71.000	77.600	74.537	113,203
2026-02-05	78.400	80.000	72.200	72.900	70.023	157,968
2026-02-04	83.100	84.200	79.000	80.100	76.939	98,673
2026-02-03	82.000	83.100	80.200	81.900	78.668	151,193
2026-02-02	77.000	80.000	73.800	79.700	76.555	188,675
2026-01-30	83.800	85.300	79.500	82.200	78.956	375,739
2026-01-29	88.000	91.900	84.700	84.700	81.357	364,180
2026-01-28	84.400	89.200	82.000	86.000	82.606	312,679
2026-01-27	78.200	83.700	76.400	82.600	79.340	176,245
2026-01-26	75.000	79.500	73.300	78.300	75.210	168,929
2026-01-23	75.100	75.300	73.200	75.000	72.040	83,238
2026-01-22	74.800	76.500	73.400	74.500	71.560	157,774
2026-01-21	73.700	75.300	73.000	74.500	71.560	135,862
2026-01-20	74.500	77.400	72.500	74.500	71.560	154,023
2026-01-19	70.000	74.800	68.800	74.200	71.272	140,410
2026-01-16	67.800	70.000	66.700	69.700	66.949	193,445
2026-01-15	68.000	69.900	63.600	66.700	64.068	140,859
2026-01-14	65.600	67.700	64.100	67.200	64.548	98,750
2026-01-13	65.500	67.200	64.100	64.900	62.339	165,429
2026-01-12	63.000	65.000	62.500	64.500	61.954	73,369
2026-01-09	62.900	65.000	62.800	63.000	60.514	127,186
2026-01-08	62.000	62.800	61.200	62.800	60.322	148,629
2026-01-07	61.400	62.300	60.400	61.700	59.265	71,463
2026-01-06	60.900	64.300	60.000	60.900	58.497	167,347
2026-01-05	58.000	60.000	58.000	59.800	57.440	148,687
2026-01-02	56.200	56.598	54.200	55.400	53.214	50,322
2025-12-31	55.000	56.600	55.000	55.800	53.598	47,310
2025-12-30	55.500	56.400	54.200	54.200	52.061	225,428
2025-12-29	54.700	55.800	53.100	55.500	53.310	70,211
2025-12-24	53.500	54.500	53.400	54.500	52.349	28,417
2025-12-23	53.700	56.300	51.200	52.100	50.044	396,246
2025-12-22	51.600	55.000	50.500	51.200	49.179	493,285
2025-12-19	53.000	54.700	50.100	51.200	49.179	2,699,488
2025-12-18	51.700	53.000	50.500	53.000	50.908	151,339
2025-12-17	53.000	54.000	47.800	51.000	48.987	211,432
2025-12-16	54.800	55.900	52.500	53.000	50.908	89,782
2025-12-15	56.200	56.800	55.000	56.000	53.790	114,692
2025-12-12	59.800	60.200	57.800	58.200	55.903	70,197
2025-12-11	61.500	62.000	58.800	59.800	57.440	104,622
2025-12-10	58.200	62.000	58.200	61.500	59.073	63,134
2025-12-09	60.000	60.500	57.100	58.100	55.807	45,020
2025-12-08	62.600	62.600	60.200	61.000	58.593	53,333
2025-12-05	61.800	64.700	60.700	61.700	59.265	89,175
2025-12-04	58.400	61.000	57.700	60.400	58.016	125,296
2025-12-03	57.500	58.500	57.200	58.400	56.095	74,748
2025-12-02	56.000	56.900	55.700	56.900	54.654	35,732
2025-12-01	56.000	56.300	55.000	56.000	53.790	51,862
2025-11-28	53.500	55.500	53.500	55.300	53.118	49,366
2025-11-27	55.800	56.400	54.300	55.600	53.406	21,998
2025-11-26	53.200	56.700	53.200	55.500	53.310	104,613
2025-11-25	54.000	54.800	53.500	53.500	51.389	42,000
2025-11-24	52.600	54.400	51.700	53.400	51.293	63,844
2025-11-21	54.200	54.200	51.700	52.600	50.524	61,352
2025-11-20	55.300	55.600	53.600	54.400	52.253	47,735
2025-11-19	51.800	55.100	51.800	54.300	52.157	144,526
2025-11-18	51.800	51.800	50.300	51.400	49.371	107,202
2025-11-17	53.000	53.800	51.600	51.900	49.852	60,505
2025-11-14	55.700	56.000	51.000	52.500	50.428	124,460
2025-11-13	57.400	57.400	54.600	55.700	53.502	36,057
2025-11-12	56.000	57.900	54.700	56.300	54.078	69,334

← NewerPage 4 of 5 · 253 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.