National Atomic Co Kazatomprom JSC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	60.600	61.100	59.500	59.500	59.500	73,519
2026-10-22	62.600	62.600	59.600	60.000	60.000	98,101
2026-10-21	60.600	63.400	60.600	62.700	62.700	46,784
2026-10-20	61.500	61.978	60.200	61.200	61.200	100,862
2026-10-19	64.600	64.600	61.600	61.600	61.600	54,586
2026-10-16	64.600	65.100	64.000	64.400	64.400	54,371
2026-10-15	61.800	64.300	60.600	64.100	64.100	89,426
2026-10-14	62.000	63.800	62.000	62.800	62.800	74,902
2026-10-13	63.100	64.500	62.100	62.100	62.100	66,693
2026-10-12	63.800	65.300	63.300	63.300	63.300	40,030
2026-10-09	63.200	64.000	62.500	63.900	63.900	36,264
2026-10-08	65.000	65.600	61.700	62.800	62.800	81,861
2026-10-07	67.600	67.600	64.900	64.900	64.900	39,308
2026-10-06	65.500	66.500	64.200	66.500	66.500	44,404
2026-10-05	65.000	65.100	64.100	64.200	64.200	30,243
2026-10-02	63.900	65.700	63.900	64.600	64.600	63,727
2026-10-01	65.500	65.500	63.500	63.500	63.500	53,734
2026-09-30	65.900	66.700	63.800	63.800	63.800	186,845
2026-09-29	66.100	67.000	66.100	66.300	66.300	55,904
2026-09-28	66.900	67.400	66.200	66.200	66.200	37,050
2026-09-25	68.500	68.600	67.300	67.500	67.500	30,697
2026-09-24	68.800	70.200	68.000	68.000	68.000	66,136
2026-09-23	69.600	70.300	68.300	68.500	68.500	39,052
2026-09-22	69.500	70.500	68.800	69.000	69.000	53,730
2026-09-21	67.100	69.600	67.100	68.700	68.700	42,282
2026-09-18	69.400	69.500	64.700	64.700	64.700	412,634
2026-09-17	66.000	69.400	66.000	68.400	68.400	59,686
2026-09-16	67.000	68.600	66.700	67.600	67.600	29,938
2026-09-15	69.000	69.200	66.300	67.000	67.000	64,253
2026-09-14	70.200	70.600	68.500	69.500	69.500	69,130
2026-09-11	71.500	72.000	70.000	70.500	70.500	45,586
2026-09-10	74.000	76.200	71.500	71.500	71.500	23,811
2026-09-09	75.500	77.100	73.300	73.900	73.900	78,251
2026-09-08	74.900	76.400	74.200	75.500	75.500	37,003
2026-09-07	76.000	76.000	73.600	74.000	74.000	15,373
2026-09-04	75.100	76.200	74.300	76.000	76.000	76,537
2026-09-03	74.000	75.700	72.500	75.700	75.700	25,186
2026-09-02	74.200	74.500	71.100	72.100	72.100	56,779
2026-09-01	74.500	76.100	74.200	74.200	74.200	59,978
2026-08-28	75.400	76.900	74.200	74.500	74.500	94,839
2026-08-27	73.400	76.500	72.800	76.500	76.500	101,530
2026-08-26	71.900	74.900	71.300	73.100	73.100	60,214
2026-08-25	74.600	74.600	70.400	72.300	72.300	87,937
2026-08-24	70.200	72.700	70.100	71.500	71.500	76,647
2026-08-21	71.600	71.600	68.000	70.200	70.200	50,439
2026-08-20	70.600	71.900	69.600	69.600	69.600	31,743
2026-08-19	75.000	75.000	70.300	71.500	71.500	24,639
2026-08-18	74.000	75.000	72.100	72.200	72.200	41,185
2026-08-17	74.000	74.000	71.500	73.100	73.100	27,643
2026-08-14	72.800	72.900	71.500	72.800	72.800	31,537
2026-08-13	74.800	74.800	72.100	72.900	72.900	72,565
2026-08-12	76.000	76.800	72.100	72.700	72.700	52,281
2026-08-11	73.000	74.100	72.400	72.500	72.500	62,616
2026-08-10	69.000	73.000	68.800	72.100	72.100	50,346
2026-08-07	69.400	71.300	69.000	69.000	69.000	36,471
2026-08-06	69.000	69.900	68.300	69.500	69.500	18,194
2026-08-05	68.900	70.000	68.700	69.300	69.300	53,882
2026-08-04	66.500	68.900	66.500	68.300	68.300	31,069
2026-08-03	64.300	68.100	64.000	67.200	67.200	48,279
2026-07-31	65.000	67.100	61.500	63.300	63.300	501,863

Page 1 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.