National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	39.700	39.750	39.250	39.750	36.204	9,517
2024-11-27	40.050	40.300	39.000	39.700	36.158	42,334
2024-11-26	40.200	40.550	40.100	40.350	36.750	20,407
2024-11-25	40.700	40.750	40.100	40.250	36.659	52,431
2024-11-22	40.700	40.700	40.250	40.700	37.069	57,892
2024-11-21	40.300	40.800	40.300	40.600	36.978	45,337
2024-11-20	40.900	41.450	40.300	40.650	37.023	47,535
2024-11-19	40.950	41.000	39.850	40.450	36.841	95,907
2024-11-18	40.500	41.000	39.750	40.700	37.069	155,285
2024-11-15	39.100	41.000	38.100	40.350	36.750	153,303
2024-11-14	39.800	39.850	38.950	39.450	35.930	84,516
2024-11-13	39.400	40.100	39.100	39.100	35.612	75,053
2024-11-12	39.800	39.850	39.250	39.350	35.839	65,073
2024-11-11	40.550	40.750	39.850	39.900	36.340	75,696
2024-11-08	40.200	40.550	39.650	40.000	36.431	96,033
2024-11-07	40.000	40.550	39.650	39.650	36.113	38,737
2024-11-06	37.850	40.400	37.850	40.000	36.431	67,093
2024-11-05	38.450	38.700	37.900	38.700	35.247	63,199
2024-11-04	38.500	38.700	37.750	38.100	34.701	30,521
2024-11-01	38.700	39.000	38.200	39.000	35.521	35,390
2024-10-31	39.100	39.100	38.400	39.100	35.612	48,160
2024-10-30	39.150	39.450	38.350	38.550	35.111	42,053
2024-10-29	38.350	39.450	38.000	39.450	35.930	51,108
2024-10-28	39.000	39.200	38.000	38.450	35.020	75,901
2024-10-25	37.000	39.900	37.000	39.500	35.976	62,931
2024-10-24	39.600	40.300	38.800	39.600	36.067	58,933
2024-10-23	40.300	40.300	39.050	39.650	36.113	59,802
2024-10-22	40.900	40.950	39.800	40.300	36.705	79,288
2024-10-21	40.500	41.250	40.500	40.900	37.251	84,382
2024-10-18	39.650	40.750	39.650	40.700	37.069	43,893
2024-10-17	40.000	40.350	39.750	40.100	36.522	165,862
2024-10-16	39.300	40.300	39.100	40.100	36.522	226,338
2024-10-15	39.000	39.350	38.550	39.350	35.839	78,417
2024-10-14	38.300	39.200	38.300	39.200	35.703	68,975
2024-10-11	38.250	38.700	37.450	38.350	34.929	65,838
2024-10-10	38.000	38.200	37.450	38.000	34.610	51,438
2024-10-09	36.750	38.000	36.650	38.000	34.610	58,081
2024-10-08	37.000	37.300	36.300	36.500	33.244	59,320
2024-10-07	38.800	38.900	36.750	37.350	34.018	153,063
2024-10-04	37.100	38.700	37.100	38.700	35.247	137,471
2024-10-03	36.000	37.450	35.800	37.150	33.836	71,050
2024-10-02	36.350	36.550	35.750	36.000	32.788	88,578
2024-10-01	36.500	36.600	36.250	36.350	33.107	152,605
2024-09-30	38.100	38.100	36.500	36.500	33.244	699,523
2024-09-27	36.800	38.000	36.500	37.400	34.063	55,222
2024-09-26	38.250	38.950	37.000	37.100	33.790	115,821
2024-09-25	38.400	38.400	36.800	37.800	34.428	114,275
2024-09-24	36.500	39.100	36.450	37.750	34.382	160,784
2024-09-23	36.200	36.950	35.350	35.750	32.561	97,151
2024-09-20	36.850	37.150	36.250	36.400	33.153	121,584
2024-09-19	36.200	37.350	36.200	36.600	33.335	60,510
2024-09-18	36.700	37.050	35.850	35.850	32.652	199,508
2024-09-17	37.200	37.800	35.950	35.950	32.743	205,193
2024-09-16	38.800	38.800	37.100	37.500	34.154	33,035
2024-09-13	39.200	39.200	38.050	38.650	35.202	31,337
2024-09-12	38.250	39.200	38.250	39.100	35.612	30,384
2024-09-11	37.050	38.900	36.850	38.600	35.156	48,061
2024-09-10	37.050	37.550	36.600	37.050	33.745	30,709
2024-09-09	36.050	37.050	36.050	37.050	33.745	44,289
2024-09-06	36.050	37.100	36.050	36.700	33.426	53,563

← NewerPage 9 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.