National Atomic Company Kazatomprom JSC (KASE:KZAP)
Kazakhstan
· Delayed Price · Currency is KZT 40,205
-457 (-1.12%)
At close: Apr 28, 2026
KASE:KZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,580.88 | 40,662.00 | 40,150.00 | 40,204.98 | 40,204.98 | -1.12% | 1,876 |
| Apr 27, 2026 | 40,662.00 | 41,413.65 | 40,662.00 | 40,662.00 | 40,662.00 | -1.52% | 1,915 |
| Apr 24, 2026 | 41,290.00 | 41,600.00 | 41,151.01 | 41,290.00 | 41,290.00 | -0.75% | 1,273 |
| Apr 23, 2026 | 41,600.00 | 41,669.00 | 41,000.03 | 41,600.00 | 41,600.00 | 1.49% | 13,760 |
| Apr 22, 2026 | 41,587.00 | 41,998.00 | 40,707.01 | 40,988.99 | 40,988.99 | -1.48% | 1,149 |
| Apr 21, 2026 | 40,600.00 | 41,999.00 | 40,600.00 | 41,605.00 | 41,605.00 | 2.86% | 6,444 |
| Apr 20, 2026 | 41,000.01 | 41,399.99 | 40,001.00 | 40,450.00 | 40,450.00 | 1.38% | 2,707 |
| Apr 17, 2026 | 39,900.20 | 40,099.90 | 39,602.00 | 39,900.20 | 39,900.20 | 0.76% | 1,503 |
| Apr 16, 2026 | 39,600.10 | 40,800.10 | 39,332.96 | 39,600.10 | 39,600.10 | 2.80% | 10,712 |
| Apr 15, 2026 | 38,520.00 | 38,520.00 | 38,000.00 | 38,519.90 | 38,519.90 | 0.22% | 11,084 |
| Apr 14, 2026 | 38,300.00 | 38,650.00 | 38,260.00 | 38,435.00 | 38,435.00 | 0.61% | 1,201 |
| Apr 13, 2026 | 38,202.00 | 38,500.00 | 38,000.00 | 38,202.00 | 38,202.00 | -0.61% | 1,350 |
| Apr 10, 2026 | 38,997.00 | 38,997.00 | 38,002.00 | 38,434.83 | 38,434.83 | 0.03% | 1,197 |
| Apr 9, 2026 | 38,601.00 | 39,000.00 | 38,311.11 | 38,425.01 | 38,425.01 | -0.14% | 2,357 |
| Apr 8, 2026 | 37,602.00 | 38,999.70 | 37,602.00 | 38,479.90 | 38,479.90 | 2.61% | 2,318 |
| Apr 7, 2026 | 37,873.11 | 38,500.00 | 37,300.00 | 37,500.00 | 37,500.00 | -0.99% | 2,209 |
| Apr 6, 2026 | 37,600.02 | 38,872.63 | 37,508.00 | 37,873.10 | 37,873.10 | 0.99% | 1,567 |
| Apr 3, 2026 | 37,500.00 | 37,997.98 | 37,500.00 | 37,500.00 | 37,500.00 | - | 920 |
| Apr 2, 2026 | 38,160.00 | 38,240.00 | 37,200.00 | 37,499.99 | 37,499.99 | -1.69% | 3,693 |
| Apr 1, 2026 | 38,100.00 | 38,510.05 | 37,925.00 | 38,144.44 | 38,144.44 | 0.59% | 17,367 |
| Mar 31, 2026 | 38,000.00 | 38,297.00 | 37,000.65 | 37,920.00 | 37,920.00 | -0.46% | 2,896 |
| Mar 30, 2026 | 37,593.00 | 38,377.00 | 36,400.01 | 38,094.00 | 38,094.00 | 1.35% | 2,056 |
| Mar 27, 2026 | 37,710.00 | 38,286.41 | 37,130.00 | 37,587.99 | 37,587.99 | -0.32% | 1,250 |
| Mar 26, 2026 | 37,100.01 | 38,289.00 | 37,100.01 | 37,710.00 | 37,710.00 | 4.09% | 2,438 |
| Mar 20, 2026 | 35,355.67 | 37,999.00 | 35,355.67 | 36,227.10 | 36,227.10 | 2.47% | 3,822 |
| Mar 19, 2026 | 38,000.00 | 38,000.00 | 35,353.00 | 35,355.04 | 35,355.04 | -8.29% | 17,697 |
| Mar 18, 2026 | 38,549.91 | 38,888.00 | 38,202.00 | 38,549.91 | 38,549.91 | 2.25% | 2,026 |
| Mar 17, 2026 | 37,800.00 | 38,898.89 | 37,390.00 | 37,700.00 | 37,700.00 | -0.26% | 3,697 |
| Mar 16, 2026 | 39,800.00 | 39,899.99 | 37,300.00 | 37,800.00 | 37,800.00 | -5.69% | 6,246 |
| Mar 13, 2026 | 40,079.97 | 40,996.00 | 39,000.00 | 40,079.97 | 40,079.97 | -0.86% | 2,697 |
| Mar 12, 2026 | 40,997.00 | 40,997.00 | 40,260.00 | 40,427.01 | 40,427.01 | -1.53% | 1,235 |
| Mar 11, 2026 | 41,055.00 | 41,500.00 | 41,017.54 | 41,055.00 | 41,055.00 | 1.62% | 3,779 |
| Mar 10, 2026 | 38,805.00 | 40,599.00 | 38,801.00 | 40,400.00 | 40,400.00 | 4.13% | 4,782 |
| Mar 6, 2026 | 38,797.00 | 40,299.00 | 38,550.00 | 38,797.00 | 38,797.00 | -3.73% | 6,601 |
| Mar 5, 2026 | 40,004.86 | 40,350.00 | 39,202.00 | 40,300.00 | 40,300.00 | -0.72% | 4,570 |
| Mar 4, 2026 | 41,222.00 | 41,548.98 | 40,100.00 | 40,593.77 | 40,593.77 | -0.99% | 4,691 |
| Mar 3, 2026 | 42,000.01 | 42,600.00 | 40,600.02 | 40,998.98 | 40,998.98 | -1.53% | 7,477 |
| Mar 2, 2026 | 41,187.42 | 42,086.00 | 40,005.00 | 41,635.04 | 41,635.04 | 0.88% | 4,867 |
| Feb 27, 2026 | 41,000.00 | 41,613.00 | 40,650.00 | 41,270.01 | 41,270.01 | -1.15% | 4,067 |
| Feb 26, 2026 | 42,699.99 | 42,700.00 | 41,000.00 | 41,749.00 | 41,749.00 | 1.07% | 7,592 |
| Feb 25, 2026 | 41,200.00 | 41,500.00 | 41,191.00 | 41,306.27 | 41,306.27 | 0.28% | 1,551 |
| Feb 24, 2026 | 41,406.96 | 41,592.90 | 41,190.00 | 41,191.11 | 41,191.11 | -0.72% | 2,643 |
| Feb 23, 2026 | 41,097.00 | 41,489.99 | 40,800.99 | 41,489.99 | 41,489.99 | 1.24% | 6,441 |
| Feb 20, 2026 | 40,980.80 | 41,000.00 | 40,099.48 | 40,980.80 | 40,980.80 | 2.45% | 4,290 |
| Feb 19, 2026 | 40,000.00 | 40,749.99 | 39,800.00 | 40,000.00 | 40,000.00 | 0.76% | 5,417 |
| Feb 18, 2026 | 39,700.01 | 40,069.40 | 39,617.00 | 39,700.01 | 39,700.01 | -0.63% | 3,187 |
| Feb 17, 2026 | 40,873.80 | 40,873.80 | 39,500.00 | 39,949.99 | 39,949.99 | -1.97% | 3,200 |
| Feb 16, 2026 | 41,117.50 | 41,117.50 | 40,360.00 | 40,752.00 | 40,752.00 | -1.09% | 5,184 |
| Feb 13, 2026 | 41,908.50 | 41,908.50 | 41,000.01 | 41,200.00 | 41,200.00 | -1.45% | 5,202 |
| Feb 12, 2026 | 42,000.01 | 42,400.00 | 41,600.01 | 41,807.63 | 41,807.63 | 1.25% | 8,129 |
| Feb 11, 2026 | 41,400.00 | 41,896.52 | 41,201.00 | 41,291.00 | 41,291.00 | -0.17% | 4,223 |
| Feb 10, 2026 | 41,389.89 | 42,500.00 | 41,111.00 | 41,363.03 | 41,363.03 | 1.52% | 5,408 |
| Feb 9, 2026 | 40,744.00 | 41,389.90 | 39,001.00 | 40,744.00 | 40,744.00 | 5.72% | 7,293 |
| Feb 6, 2026 | 38,141.29 | 38,600.00 | 35,543.00 | 38,540.00 | 38,540.00 | 0.72% | 9,548 |
| Feb 5, 2026 | 41,616.55 | 41,650.00 | 37,760.00 | 38,265.00 | 38,265.00 | -8.24% | 12,518 |
| Feb 4, 2026 | 41,700.00 | 42,199.99 | 40,705.01 | 41,700.00 | 41,700.00 | 2.83% | 6,588 |
| Feb 3, 2026 | 39,467.61 | 41,999.00 | 39,400.01 | 40,551.00 | 40,551.00 | 3.05% | 7,761 |
| Feb 2, 2026 | 39,350.00 | 40,699.99 | 38,400.00 | 39,350.00 | 39,350.00 | -6.20% | 9,076 |
| Jan 30, 2026 | 43,494.00 | 43,494.00 | 39,700.00 | 41,950.00 | 41,950.00 | -5.28% | 12,018 |
| Jan 29, 2026 | 44,289.00 | 45,493.00 | 43,306.00 | 44,289.00 | 44,289.00 | 2.76% | 11,671 |
| Jan 28, 2026 | 39,004.00 | 43,690.00 | 39,004.00 | 43,099.00 | 43,099.00 | 11.80% | 24,826 |
| Jan 27, 2026 | 38,550.00 | 38,980.00 | 38,150.00 | 38,550.00 | 38,550.00 | 1.06% | 5,902 |
| Jan 26, 2026 | 38,144.00 | 38,400.00 | 37,484.35 | 38,144.00 | 38,144.00 | 0.97% | 7,282 |
| Jan 23, 2026 | 37,800.00 | 38,089.90 | 37,350.00 | 37,777.00 | 37,777.00 | -0.32% | 3,984 |
| Jan 22, 2026 | 37,350.00 | 38,300.00 | 37,350.00 | 37,898.00 | 37,898.00 | 2.37% | 4,769 |
| Jan 21, 2026 | 37,020.01 | 38,200.00 | 37,005.00 | 37,020.01 | 37,020.01 | -3.04% | 7,215 |
| Jan 20, 2026 | 37,001.00 | 39,340.00 | 37,001.00 | 38,180.00 | 38,180.00 | 6.06% | 20,069 |
| Jan 19, 2026 | 35,060.00 | 36,299.00 | 35,060.00 | 36,000.00 | 36,000.00 | 3.70% | 8,474 |
| Jan 16, 2026 | 34,715.00 | 35,185.00 | 34,205.00 | 34,715.00 | 34,715.00 | 2.19% | 7,557 |
| Jan 15, 2026 | 33,888.00 | 35,445.00 | 33,555.00 | 33,969.99 | 33,969.99 | 1.99% | 10,582 |
| Jan 14, 2026 | 33,376.99 | 33,650.14 | 33,100.01 | 33,308.01 | 33,308.01 | -0.69% | 2,111 |
| Jan 13, 2026 | 32,801.08 | 33,800.00 | 32,801.08 | 33,539.99 | 33,539.99 | 4.49% | 4,986 |
| Jan 12, 2026 | 32,599.89 | 32,599.89 | 31,755.00 | 32,100.10 | 32,100.10 | -2.37% | 4,880 |
| Jan 9, 2026 | 31,380.00 | 32,900.00 | 31,380.00 | 32,880.00 | 32,880.00 | 5.72% | 9,293 |
| Jan 8, 2026 | 30,751.10 | 31,277.00 | 30,751.10 | 31,100.02 | 31,100.02 | 1.96% | 7,129 |
| Jan 6, 2026 | 30,502.05 | 32,390.00 | 30,100.06 | 30,502.05 | 30,502.05 | 3.57% | 17,876 |
| Jan 5, 2026 | 28,060.01 | 29,990.00 | 28,060.01 | 29,451.00 | 29,451.00 | 4.96% | 7,660 |
| Dec 31, 2025 | 27,900.00 | 28,151.00 | 27,900.00 | 28,059.00 | 28,059.00 | -0.11% | 1,203 |
| Dec 30, 2025 | 28,000.00 | 28,100.00 | 27,900.00 | 28,090.00 | 28,090.00 | 0.50% | 1,549 |
| Dec 29, 2025 | 27,949.00 | 28,151.09 | 27,500.00 | 27,949.00 | 27,949.00 | -0.11% | 3,913 |
| Dec 26, 2025 | 27,979.99 | 28,250.00 | 27,750.00 | 27,979.99 | 27,979.99 | -0.40% | 2,771 |
| Dec 25, 2025 | 27,948.00 | 28,248.00 | 27,898.85 | 28,093.00 | 28,093.00 | 1.57% | 2,826 |
| Dec 24, 2025 | 27,394.35 | 27,843.00 | 27,300.00 | 27,660.00 | 27,660.00 | 0.58% | 3,272 |
| Dec 23, 2025 | 27,500.00 | 28,300.00 | 26,300.00 | 27,500.00 | 27,500.00 | -0.90% | 10,677 |
| Dec 22, 2025 | 27,749.00 | 28,784.85 | 26,700.00 | 27,749.00 | 27,749.00 | -1.60% | 14,168 |
| Dec 19, 2025 | 28,000.00 | 28,422.00 | 27,551.00 | 28,200.00 | 28,200.00 | 4.64% | 7,663 |
| Dec 18, 2025 | 27,241.20 | 27,745.00 | 26,648.00 | 26,950.00 | 26,950.00 | -5.44% | 13,862 |
| Dec 17, 2025 | 28,499.99 | 29,750.00 | 27,000.00 | 28,499.99 | 28,499.99 | -4.20% | 8,294 |
| Dec 15, 2025 | 30,673.60 | 30,673.60 | 29,400.00 | 29,750.00 | 29,750.00 | -3.09% | 3,357 |
| Dec 12, 2025 | 30,700.00 | 31,329.43 | 30,550.00 | 30,700.00 | 30,700.00 | -1.44% | 2,132 |
| Dec 11, 2025 | 31,150.00 | 31,750.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.52% | 3,644 |
| Dec 10, 2025 | 30,200.00 | 31,440.00 | 30,000.01 | 30,990.00 | 30,990.00 | 2.89% | 2,999 |
| Dec 9, 2025 | 31,140.00 | 31,150.00 | 30,118.17 | 30,118.20 | 30,118.20 | -3.31% | 8,621 |
| Dec 8, 2025 | 31,130.00 | 31,421.00 | 29,506.00 | 31,150.01 | 31,150.01 | 0.06% | 5,090 |
| Dec 5, 2025 | 30,000.00 | 32,400.00 | 29,950.01 | 31,130.10 | 31,130.10 | 5.53% | 12,653 |
| 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 |