National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	38.000	38.900	36.600	38.000	34.610	174,012
2025-05-22	37.400	37.400	36.650	36.700	33.426	39,329
2025-05-21	36.700	37.450	36.150	37.100	33.790	35,044
2025-05-20	37.000	37.200	34.350	36.600	33.335	101,364
2025-05-19	36.900	37.500	36.300	36.850	33.562	46,392
2025-05-16	37.100	37.150	36.350	36.850	33.562	51,696
2025-05-15	37.000	37.350	36.350	36.450	33.198	33,942
2025-05-14	36.150	37.300	35.700	37.300	33.972	52,803
2025-05-13	34.650	36.200	34.650	36.200	32.970	29,398
2025-05-12	34.650	35.750	34.550	34.550	31.468	91,514
2025-05-09	35.950	36.250	34.500	34.550	31.468	35,321
2025-05-08	35.000	36.050	34.500	35.400	32.242	58,248
2025-05-07	34.100	34.950	33.400	34.550	31.468	76,945
2025-05-06	35.400	35.400	33.350	33.350	30.375	52,404
2025-05-02	32.700	34.800	32.700	33.750	30.739	28,154
2025-05-01	33.550	34.550	32.700	32.700	29.783	95,363
2025-04-30	34.650	34.650	33.050	33.300	30.329	62,977
2025-04-29	33.700	34.450	33.300	34.000	30.967	25,414
2025-04-28	33.200	33.650	33.000	33.000	30.056	42,747
2025-04-25	33.850	34.300	33.000	33.000	30.056	256,137
2025-04-24	33.000	33.650	32.600	33.500	30.511	51,561
2025-04-23	31.500	32.700	30.850	32.450	29.555	66,799
2025-04-22	30.500	31.250	29.750	30.150	27.460	85,776
2025-04-17	31.300	31.600	30.100	30.100	27.415	84,637
2025-04-16	31.800	32.100	31.150	31.800	28.963	43,812
2025-04-15	31.500	32.400	31.500	32.100	29.236	32,123
2025-04-14	31.500	31.500	30.350	31.450	28.644	47,308
2025-04-11	30.050	31.150	29.750	30.000	27.324	55,737
2025-04-10	31.500	33.900	30.200	30.650	27.916	67,385
2025-04-09	31.500	31.500	29.750	29.800	27.141	105,683
2025-04-08	31.550	32.600	31.000	31.000	28.234	51,848
2025-04-07	31.800	32.950	30.700	31.000	28.234	145,442
2025-04-04	33.550	33.800	32.250	33.200	30.238	55,696
2025-04-03	34.050	34.400	33.700	34.000	30.967	30,776
2025-04-02	35.400	35.400	34.050	34.650	31.559	44,569
2025-04-01	33.100	34.700	33.000	34.000	30.967	50,616
2025-03-31	32.900	34.400	32.650	32.650	29.737	682,795
2025-03-28	34.000	34.550	33.050	33.550	30.557	94,474
2025-03-27	35.500	36.000	33.300	33.300	30.329	125,108
2025-03-26	36.000	36.050	35.500	35.700	32.515	34,936
2025-03-25	35.450	35.950	35.350	35.700	32.515	24,760
2025-03-24	35.500	36.350	35.250	35.450	32.287	54,849
2025-03-21	36.650	36.850	35.800	36.200	32.970	195,292
2025-03-20	37.600	37.750	36.150	37.600	34.246	79,167
2025-03-19	37.250	37.650	36.550	37.400	34.063	40,196
2025-03-18	36.050	37.550	36.050	37.550	34.200	13,415
2025-03-17	37.000	37.200	36.000	36.600	33.335	26,978
2025-03-14	35.950	37.626	35.950	37.000	33.699	30,917
2025-03-13	36.850	37.650	36.750	37.250	33.927	19,154
2025-03-12	35.750	37.650	35.750	37.650	34.291	48,733
2025-03-11	35.450	36.850	35.450	36.150	32.925	33,621
2025-03-10	36.650	37.550	35.250	37.050	33.745	68,602
2025-03-07	37.050	38.200	37.050	37.700	34.337	44,193
2025-03-06	36.400	37.050	36.400	37.050	33.745	15,226
2025-03-05	34.800	37.200	34.800	36.200	32.970	47,590
2025-03-04	35.100	35.800	34.700	35.000	31.877	38,299
2025-03-03	35.500	36.150	35.050	35.200	32.060	82,207
2025-02-28	36.200	36.650	35.400	35.400	32.242	71,628
2025-02-27	36.650	37.200	36.450	36.750	33.471	27,103
2025-02-26	36.750	37.000	36.700	36.750	33.471	49,893

← NewerPage 7 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.