National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	44.600	45.350	44.150	44.150	42.408	21,863
2025-08-15	44.950	45.150	44.250	45.000	43.224	30,524
2025-08-14	41.000	45.050	41.000	44.750	42.984	41,386
2025-08-13	43.900	44.550	43.600	44.450	42.696	62,813
2025-08-12	42.000	44.300	42.000	43.850	42.119	52,294
2025-08-11	44.500	44.500	43.450	43.450	41.735	42,546
2025-08-08	43.450	44.500	42.100	44.250	42.504	37,805
2025-08-07	44.100	44.550	43.850	44.350	42.600	58,791
2025-08-06	42.700	44.400	42.700	44.400	42.648	42,971
2025-08-05	42.650	43.650	42.400	43.650	41.927	42,231
2025-08-04	43.000	43.000	41.650	42.100	40.439	13,357
2025-08-01	41.100	43.000	41.000	42.200	40.535	83,377
2025-07-31	42.000	43.000	41.200	41.200	39.574	271,943
2025-07-30	43.550	43.550	42.450	42.800	41.111	32,783
2025-07-29	43.900	43.900	42.950	43.500	41.783	59,088
2025-07-28	43.800	43.950	43.150	43.950	42.216	25,749
2025-07-25	43.800	44.000	42.450	43.750	42.023	24,090
2025-07-24	43.700	44.100	43.450	43.850	42.119	22,942
2025-07-23	43.000	43.850	43.000	43.700	41.975	87,329
2025-07-22	43.900	44.400	43.250	43.400	41.687	57,001
2025-07-21	44.000	44.400	43.800	44.200	42.456	37,875
2025-07-18	43.750	44.050	43.200	43.750	42.023	31,021
2025-07-17	43.900	44.400	43.700	43.900	42.167	55,163
2025-07-16	43.950	43.950	43.200	43.900	42.167	47,093
2025-07-15	44.000	44.450	43.400	43.900	42.167	106,825
2025-07-14	41.450	43.850	41.250	43.400	41.687	84,798
2025-07-11	43.000	44.300	43.000	44.300	40.348	73,388
2025-07-10	42.850	44.150	42.850	43.950	40.029	101,204
2025-07-09	42.500	43.150	42.500	42.950	39.118	39,274
2025-07-08	42.900	43.350	42.850	42.850	39.027	36,418
2025-07-07	43.000	43.350	42.500	42.800	38.982	86,010
2025-07-04	43.400	43.600	43.000	43.000	39.164	38,253
2025-07-03	43.200	43.500	42.800	43.500	39.619	39,341
2025-07-02	42.800	43.300	42.200	43.200	39.346	85,452
2025-07-01	43.200	43.200	42.700	42.950	39.118	39,018
2025-06-30	43.000	43.300	42.850	43.200	39.346	207,534
2025-06-27	42.500	43.200	42.500	42.900	39.073	81,182
2025-06-26	43.200	43.200	41.350	42.500	38.708	77,911
2025-06-25	42.700	43.300	42.350	42.750	38.936	85,479
2025-06-24	42.700	43.400	42.700	42.950	39.118	61,400
2025-06-23	43.300	43.350	42.800	43.100	39.255	72,997
2025-06-20	43.800	43.800	42.750	43.300	39.437	292,010
2025-06-19	43.550	43.850	43.150	43.450	39.574	70,035
2025-06-18	43.500	43.850	43.000	43.550	39.665	94,724
2025-06-17	43.250	43.450	42.600	43.300	39.437	106,127
2025-06-16	41.900	43.800	41.800	43.250	39.391	192,985
2025-06-13	40.400	41.500	40.400	41.100	37.433	60,857
2025-06-12	40.450	42.050	40.450	41.700	37.980	106,554
2025-06-11	40.000	41.300	39.500	40.450	36.841	65,797
2025-06-10	42.250	42.500	39.900	39.900	36.340	92,879
2025-06-09	40.500	42.200	40.400	42.150	38.390	108,897
2025-06-06	40.500	40.850	40.000	40.500	36.887	60,565
2025-06-05	39.800	40.950	39.750	40.950	37.297	122,651
2025-06-04	40.000	40.200	39.400	39.850	36.295	70,157
2025-06-03	38.400	39.800	38.200	39.500	35.976	85,152
2025-06-02	37.850	38.900	37.600	38.400	34.974	31,453
2025-05-30	37.150	38.100	36.950	38.100	34.701	52,126
2025-05-29	37.000	38.050	37.000	37.650	34.291	85,547
2025-05-28	38.650	38.800	37.500	37.500	34.154	40,463
2025-05-27	38.850	39.700	38.050	38.900	35.430	193,746

← NewerPage 6 of 22 · 1,262 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.