National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan
· Delayed Price · Currency is KZT 29,500
+815 (2.84%)
At close: Dec 4, 2025
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28,790.00 | 29,500.00 | 28,550.05 | 29,500.00 | 29,500.00 | 2.84% | 4,202 |
| Dec 3, 2025 | 28,450.02 | 28,781.21 | 28,450.00 | 28,684.88 | 28,684.88 | 0.88% | 1,846 |
| Dec 2, 2025 | 28,350.00 | 28,605.00 | 28,350.00 | 28,434.99 | 28,434.99 | 0.30% | 896 |
| Dec 1, 2025 | 28,222.00 | 28,525.00 | 27,902.03 | 28,350.00 | 28,350.00 | 0.36% | 2,197 |
| Nov 28, 2025 | 28,570.00 | 28,766.59 | 28,060.00 | 28,247.99 | 28,247.99 | -1.10% | 1,078 |
| Nov 27, 2025 | 28,760.00 | 28,967.00 | 28,330.10 | 28,563.00 | 28,563.00 | -0.36% | 1,437 |
| Nov 26, 2025 | 28,095.01 | 28,799.99 | 27,951.00 | 28,665.00 | 28,665.00 | 2.03% | 1,971 |
| Nov 25, 2025 | 27,747.50 | 28,300.00 | 27,500.00 | 28,095.00 | 28,095.00 | 1.25% | 2,041 |
| Nov 24, 2025 | 27,697.05 | 27,897.05 | 27,450.00 | 27,748.40 | 27,748.40 | -0.08% | 2,161 |
| Nov 21, 2025 | 28,199.00 | 28,199.00 | 27,100.02 | 27,770.00 | 27,770.00 | -1.74% | 2,777 |
| Nov 20, 2025 | 28,033.01 | 28,790.00 | 28,033.01 | 28,261.00 | 28,261.00 | 2.03% | 1,688 |
| Nov 19, 2025 | 27,263.00 | 28,140.00 | 27,200.00 | 27,700.02 | 27,700.02 | 1.60% | 3,601 |
| Nov 18, 2025 | 27,796.00 | 27,796.00 | 26,550.00 | 27,262.99 | 27,262.99 | -2.60% | 3,664 |
| Nov 17, 2025 | 28,352.89 | 28,352.90 | 27,250.00 | 27,990.00 | 27,990.00 | -1.79% | 5,894 |
| Nov 14, 2025 | 29,360.00 | 29,360.00 | 28,357.00 | 28,500.00 | 28,500.00 | -2.95% | 2,471 |
| Nov 13, 2025 | 29,563.69 | 29,821.00 | 29,305.00 | 29,365.01 | 29,365.01 | -0.69% | 1,621 |
| Nov 12, 2025 | 29,550.00 | 29,849.00 | 29,166.05 | 29,570.00 | 29,570.00 | 0.07% | 3,315 |
| Nov 11, 2025 | 29,563.70 | 30,098.00 | 29,150.00 | 29,550.00 | 29,550.00 | 1.23% | 3,268 |
| Nov 10, 2025 | 27,844.70 | 29,500.00 | 27,700.01 | 29,190.00 | 29,190.00 | 3.88% | 5,219 |
| Nov 7, 2025 | 28,605.15 | 29,099.00 | 28,000.00 | 28,100.00 | 28,100.00 | -3.77% | 4,021 |
| Nov 6, 2025 | 29,000.00 | 29,469.00 | 28,914.00 | 29,201.00 | 29,201.00 | 0.31% | 1,747 |
| Nov 5, 2025 | 29,500.00 | 29,563.69 | 28,950.01 | 29,109.60 | 29,109.60 | -0.65% | 3,504 |
| Nov 4, 2025 | 30,017.00 | 30,067.00 | 29,000.00 | 29,301.00 | 29,301.00 | -3.42% | 4,063 |
| Nov 3, 2025 | 30,535.00 | 30,673.54 | 30,000.00 | 30,340.00 | 30,340.00 | -0.62% | 3,369 |
| Oct 31, 2025 | 30,199.00 | 30,771.00 | 30,000.00 | 30,530.00 | 30,530.00 | 1.09% | 3,581 |
| Oct 30, 2025 | 29,865.07 | 30,474.00 | 29,804.00 | 30,200.00 | 30,200.00 | 2.47% | 4,444 |
| Oct 29, 2025 | 29,070.10 | 29,959.00 | 29,070.10 | 29,471.50 | 29,471.50 | 2.44% | 5,265 |
| Oct 28, 2025 | 28,151.10 | 28,795.00 | 27,925.00 | 28,770.00 | 28,770.00 | 2.20% | 4,498 |
| Oct 24, 2025 | 28,105.00 | 29,500.00 | 27,999.99 | 28,150.00 | 28,150.00 | 0.16% | 3,634 |
| Oct 23, 2025 | 27,596.10 | 28,500.00 | 27,350.00 | 28,105.00 | 28,105.00 | 1.96% | 3,064 |
| Oct 22, 2025 | 28,360.00 | 28,360.00 | 27,350.00 | 27,566.00 | 27,566.00 | -3.59% | 2,740 |
| Oct 21, 2025 | 28,640.00 | 28,799.99 | 28,500.00 | 28,593.00 | 28,593.00 | -0.16% | 2,052 |
| Oct 20, 2025 | 29,180.00 | 29,422.44 | 28,198.00 | 28,639.86 | 28,639.86 | -5.29% | 6,148 |
| Oct 17, 2025 | 30,500.00 | 30,522.24 | 29,255.01 | 30,240.00 | 30,240.00 | -1.49% | 5,679 |
| Oct 16, 2025 | 30,068.11 | 30,958.00 | 29,900.03 | 30,698.89 | 30,698.89 | 1.77% | 3,779 |
| Oct 15, 2025 | 29,699.00 | 30,165.00 | 29,620.00 | 30,165.00 | 30,165.00 | 1.57% | 3,771 |
| Oct 14, 2025 | 29,916.84 | 29,916.84 | 29,305.00 | 29,699.97 | 29,699.97 | -0.17% | 3,090 |
| Oct 13, 2025 | 30,063.99 | 30,063.99 | 29,300.00 | 29,750.00 | 29,750.00 | -1.05% | 3,339 |
| Oct 10, 2025 | 29,622.22 | 30,169.10 | 29,622.22 | 30,064.55 | 30,064.55 | 1.49% | 2,430 |
| Oct 9, 2025 | 28,898.28 | 29,622.22 | 28,600.01 | 29,622.22 | 29,622.22 | 2.50% | 3,666 |
| Oct 8, 2025 | 28,806.90 | 28,900.00 | 28,452.00 | 28,898.82 | 28,898.82 | 0.33% | 3,142 |
| Oct 7, 2025 | 28,502.00 | 28,905.99 | 28,453.00 | 28,803.00 | 28,803.00 | 1.24% | 1,944 |
| Oct 6, 2025 | 28,903.00 | 29,008.00 | 28,310.00 | 28,450.00 | 28,450.00 | -1.57% | 6,372 |
| Oct 3, 2025 | 29,059.20 | 29,595.00 | 28,500.00 | 28,903.03 | 28,903.03 | -1.55% | 3,454 |
| Oct 2, 2025 | 29,059.20 | 29,914.29 | 29,000.00 | 29,357.99 | 29,357.99 | -0.31% | 8,349 |
| Oct 1, 2025 | 28,900.00 | 29,648.00 | 28,700.01 | 29,448.90 | 29,448.90 | 3.51% | 12,094 |
| Sep 30, 2025 | 28,101.00 | 28,652.00 | 28,101.00 | 28,449.99 | 28,449.99 | 1.25% | 4,867 |
| Sep 29, 2025 | 27,688.00 | 28,199.00 | 27,620.00 | 28,100.00 | 28,100.00 | 2.12% | 3,156 |
| Sep 26, 2025 | 27,350.01 | 27,743.00 | 27,350.01 | 27,517.00 | 27,517.00 | 0.80% | 1,625 |
| Sep 25, 2025 | 27,594.00 | 27,770.00 | 27,206.00 | 27,298.00 | 27,298.00 | -1.08% | 2,878 |
| Sep 24, 2025 | 27,536.00 | 27,696.99 | 27,499.99 | 27,594.99 | 27,594.99 | 0.21% | 1,041 |
| Sep 23, 2025 | 27,848.90 | 27,949.30 | 27,250.00 | 27,536.00 | 27,536.00 | 0.09% | 2,577 |
| Sep 22, 2025 | 27,522.00 | 28,099.00 | 27,502.20 | 27,510.00 | 27,510.00 | 1.51% | 4,379 |
| Sep 19, 2025 | 27,443.90 | 27,443.90 | 27,000.00 | 27,100.00 | 27,100.00 | -1.81% | 2,204 |
| Sep 18, 2025 | 27,343.89 | 27,689.00 | 27,100.00 | 27,600.00 | 27,600.00 | 2.22% | 2,189 |
| Sep 17, 2025 | 27,899.00 | 28,050.20 | 26,000.01 | 26,999.99 | 26,999.99 | -3.12% | 4,318 |
| Sep 16, 2025 | 27,010.00 | 28,197.00 | 26,575.00 | 27,870.00 | 27,870.00 | 4.77% | 8,630 |
| Sep 15, 2025 | 26,601.00 | 26,738.50 | 26,550.00 | 26,600.00 | 26,600.00 | - | 1,851 |
| Sep 12, 2025 | 26,584.00 | 26,799.99 | 26,583.00 | 26,600.00 | 26,600.00 | 0.06% | 1,050 |
| Sep 11, 2025 | 26,162.00 | 26,587.15 | 26,162.00 | 26,584.00 | 26,584.00 | 1.61% | 2,160 |
| Sep 10, 2025 | 25,995.00 | 26,283.00 | 25,930.00 | 26,162.80 | 26,162.80 | 0.65% | 3,142 |
| Sep 9, 2025 | 25,984.90 | 26,000.00 | 25,800.01 | 25,993.00 | 25,993.00 | 0.04% | 1,738 |
| Sep 8, 2025 | 24,922.30 | 26,000.00 | 24,801.01 | 25,981.97 | 25,981.97 | 4.89% | 12,574 |
| Sep 5, 2025 | 24,870.00 | 24,870.00 | 24,651.00 | 24,770.00 | 24,770.00 | -0.43% | 826 |
| Sep 4, 2025 | 24,871.85 | 24,879.00 | 24,700.00 | 24,878.00 | 24,878.00 | 0.11% | 1,229 |
| Sep 3, 2025 | 24,605.00 | 24,885.00 | 24,450.00 | 24,850.00 | 24,850.00 | 1.02% | 7,400 |
| Sep 2, 2025 | 24,820.00 | 24,890.00 | 24,550.02 | 24,600.00 | 24,600.00 | -1.19% | 3,304 |
| Aug 29, 2025 | 24,068.67 | 24,999.00 | 24,068.67 | 24,896.00 | 24,896.00 | 3.35% | 4,679 |
| Aug 28, 2025 | 24,194.00 | 24,249.99 | 24,000.00 | 24,088.00 | 24,088.00 | -0.37% | 1,888 |
| Aug 27, 2025 | 24,216.00 | 24,299.99 | 24,001.00 | 24,177.02 | 24,177.02 | 1.58% | 2,417 |
| Aug 26, 2025 | 23,500.00 | 24,400.00 | 23,500.00 | 23,800.10 | 23,800.10 | 1.28% | 5,911 |
| Aug 25, 2025 | 23,455.00 | 23,711.39 | 23,455.00 | 23,500.00 | 23,500.00 | 0.19% | 2,246 |
| Aug 22, 2025 | 23,307.90 | 23,799.99 | 23,150.00 | 23,456.08 | 23,456.08 | 0.67% | 2,670 |
| Aug 21, 2025 | 23,599.99 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.27% | 1,301 |
| Aug 20, 2025 | 24,000.00 | 24,000.00 | 23,310.00 | 23,600.01 | 23,600.01 | -1.67% | 1,946 |
| Aug 19, 2025 | 24,120.00 | 24,135.00 | 23,920.03 | 24,000.00 | 24,000.00 | -0.50% | 1,205 |
| Aug 18, 2025 | 24,180.00 | 24,234.99 | 23,980.00 | 24,120.00 | 24,120.00 | -0.29% | 7,035 |
| Aug 15, 2025 | 23,915.00 | 24,199.00 | 23,850.00 | 24,190.00 | 24,190.00 | 1.15% | 4,666 |
| Aug 14, 2025 | 23,650.01 | 23,915.00 | 23,650.00 | 23,915.00 | 23,915.00 | 1.31% | 12,133 |
| Aug 13, 2025 | 23,699.99 | 23,700.00 | 23,556.00 | 23,605.00 | 23,605.00 | -0.35% | 1,649 |
| Aug 12, 2025 | 23,605.00 | 23,689.00 | 23,500.00 | 23,689.00 | 23,689.00 | 0.36% | 1,230 |
| Aug 11, 2025 | 23,500.00 | 23,649.00 | 23,415.00 | 23,605.00 | 23,605.00 | 0.84% | 4,936 |
| Aug 8, 2025 | 23,500.00 | 23,549.99 | 23,252.32 | 23,408.76 | 23,408.76 | 0.04% | 2,394 |
| Aug 7, 2025 | 23,360.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.44% | 3,548 |
| Aug 6, 2025 | 23,250.00 | 23,356.00 | 22,998.00 | 23,297.00 | 23,297.00 | 1.30% | 3,590 |
| Aug 5, 2025 | 22,601.00 | 23,099.00 | 22,600.00 | 22,998.00 | 22,998.00 | 3.13% | 2,005 |
| Aug 4, 2025 | 22,800.00 | 23,199.99 | 22,301.00 | 22,301.00 | 22,301.00 | -1.75% | 2,683 |
| Aug 1, 2025 | 22,600.00 | 22,798.99 | 22,500.00 | 22,698.00 | 22,698.00 | -0.89% | 2,714 |
| Jul 31, 2025 | 23,404.00 | 23,408.00 | 22,600.00 | 22,902.00 | 22,902.00 | -2.14% | 5,096 |
| Jul 30, 2025 | 23,550.00 | 23,550.00 | 23,300.01 | 23,404.00 | 23,404.00 | -0.62% | 1,695 |
| Jul 29, 2025 | 23,439.00 | 23,559.70 | 23,400.00 | 23,548.99 | 23,548.99 | 0.47% | 2,801 |
| Jul 28, 2025 | 23,395.00 | 23,500.00 | 23,200.00 | 23,438.38 | 23,438.38 | 0.19% | 2,118 |
| Jul 25, 2025 | 23,266.00 | 23,500.00 | 23,265.01 | 23,395.00 | 23,395.00 | 0.55% | 7,584 |
| Jul 24, 2025 | 23,198.00 | 23,390.00 | 23,120.00 | 23,266.00 | 23,266.00 | 0.29% | 2,164 |
| Jul 23, 2025 | 23,100.00 | 23,219.00 | 22,999.00 | 23,198.76 | 23,198.76 | 0.65% | 4,268 |
| Jul 22, 2025 | 23,001.00 | 23,150.00 | 22,900.02 | 23,050.00 | 23,050.00 | 0.21% | 5,354 |
| Jul 21, 2025 | 23,050.00 | 23,149.99 | 22,950.09 | 23,001.00 | 23,001.00 | - | 3,269 |
| Jul 18, 2025 | 23,178.00 | 23,399.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.77% | 5,530 |
| Jul 17, 2025 | 22,805.00 | 23,200.00 | 22,668.00 | 23,178.00 | 23,178.00 | 2.24% | 25,030 |
| Jul 16, 2025 | 22,900.00 | 22,910.00 | 22,227.01 | 22,670.00 | 22,670.00 | -1.43% | 4,118 |