National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	58.200	58.200	55.100	55.600	53.406	68,828
2025-11-10	52.500	57.000	52.500	57.000	54.750	150,310
2025-11-07	54.000	54.400	50.500	50.600	48.603	72,353
2025-11-06	55.200	56.300	52.900	53.400	51.293	26,408
2025-11-05	54.000	55.800	53.600	54.800	52.637	53,313
2025-11-04	57.200	58.000	56.200	56.600	54.366	79,212
2025-11-03	58.400	58.600	57.600	57.600	55.327	80,776
2025-10-31	57.500	59.000	57.300	58.500	56.191	86,358
2025-10-30	57.700	58.200	55.600	57.700	55.423	82,510
2025-10-29	55.000	57.800	55.000	57.800	55.519	95,685
2025-10-28	52.800	54.500	51.100	54.500	52.349	87,527
2025-10-27	52.100	53.300	51.400	51.900	49.852	51,971
2025-10-24	52.100	53.000	50.200	51.700	49.660	23,438
2025-10-23	50.500	52.700	50.500	52.400	50.332	24,984
2025-10-22	50.400	52.600	50.000	50.200	48.219	52,330
2025-10-21	52.500	53.000	49.150	50.400	48.411	83,320
2025-10-20	52.700	53.500	51.500	52.000	49.948	118,580
2025-10-17	56.200	56.259	51.600	52.500	50.428	109,663
2025-10-16	56.200	57.500	55.500	57.000	54.750	82,732
2025-10-15	56.300	56.900	55.500	56.200	53.982	37,249
2025-10-14	54.500	56.200	54.100	55.400	53.214	88,998
2025-10-13	54.600	55.600	54.300	55.500	53.310	61,554
2025-10-10	55.300	56.400	54.600	55.500	53.310	81,251
2025-10-09	54.000	56.000	53.000	55.300	53.118	96,422
2025-10-08	52.700	54.000	52.400	54.000	51.869	38,149
2025-10-07	53.300	53.800	52.700	53.200	51.100	47,635
2025-10-06	53.300	53.800	51.200	52.900	50.812	88,601
2025-10-03	53.600	53.700	52.800	53.000	50.908	107,385
2025-10-02	53.500	54.100	52.500	53.000	50.908	66,510
2025-10-01	53.000	54.200	52.800	53.000	50.908	77,338
2025-09-30	52.700	53.700	51.800	53.300	51.196	753,298
2025-09-29	51.500	52.800	50.700	52.200	50.140	38,337
2025-09-26	51.500	51.500	50.300	50.700	48.699	79,936
2025-09-25	50.400	51.500	49.600	50.900	48.891	49,179
2025-09-24	50.800	50.900	50.200	50.900	48.891	48,419
2025-09-23	51.000	51.300	49.450	50.900	48.891	76,365
2025-09-22	51.700	52.100	50.600	51.500	49.468	105,045
2025-09-19	50.600	51.000	49.650	50.100	48.123	87,516
2025-09-18	50.100	51.300	49.350	50.200	48.219	43,469
2025-09-17	51.500	51.500	48.250	49.950	47.979	140,643
2025-09-16	50.500	53.400	50.500	51.500	49.468	135,863
2025-09-15	49.800	49.850	48.700	49.150	47.210	62,128
2025-09-12	49.550	49.550	49.050	49.400	47.450	35,392
2025-09-11	48.850	49.800	48.800	49.450	47.498	55,865
2025-09-10	49.500	49.500	48.050	48.800	46.874	51,657
2025-09-09	48.000	49.150	48.000	48.850	46.922	77,895
2025-09-08	47.000	49.450	47.000	48.650	46.730	119,352
2025-09-05	45.350	46.950	45.000	46.950	45.097	68,247
2025-09-04	46.300	46.450	43.750	45.000	43.224	52,540
2025-09-03	46.600	46.600	45.550	45.850	44.041	27,381
2025-09-02	46.950	46.950	45.250	45.550	43.752	30,501
2025-09-01	44.200	46.500	44.200	46.000	44.185	17,892
2025-08-29	44.950	46.700	44.950	46.500	44.665	70,328
2025-08-28	44.600	45.250	44.150	44.650	42.888	24,733
2025-08-27	45.100	45.500	44.950	45.400	43.608	31,209
2025-08-26	44.400	46.100	44.400	45.250	43.464	77,821
2025-08-22	42.900	44.600	42.850	44.200	42.456	53,194
2025-08-21	42.600	43.000	42.250	42.500	40.823	34,288
2025-08-20	43.150	43.900	42.350	43.000	41.303	62,479
2025-08-19	44.100	44.650	43.000	43.650	41.927	37,504

← NewerPage 5 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.