KazTransOil JSC (KASE:KZTO)
Kazakhstan
· Delayed Price · Currency is KZT 1,170.08
+50.37 (4.50%)
At close: Mar 6, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,119.71 | 1,204.86 | 1,111.00 | 1,170.08 | 1,170.08 | 4.50% | 189,589 |
| Mar 5, 2026 | 1,120.45 | 1,149.90 | 1,110.11 | 1,119.71 | 1,119.71 | 0.23% | 81,762 |
| Mar 4, 2026 | 1,140.00 | 1,145.00 | 1,112.66 | 1,117.11 | 1,117.11 | -2.01% | 74,390 |
| Mar 3, 2026 | 1,111.37 | 1,208.15 | 1,099.00 | 1,140.00 | 1,140.00 | 0.88% | 266,394 |
| Mar 2, 2026 | 1,040.00 | 1,154.07 | 1,030.00 | 1,130.00 | 1,130.00 | 8.46% | 412,679 |
| Feb 27, 2026 | 1,051.00 | 1,060.00 | 1,035.00 | 1,041.88 | 1,041.88 | -0.89% | 82,918 |
| Feb 26, 2026 | 1,054.00 | 1,069.00 | 1,040.00 | 1,051.21 | 1,051.21 | -0.35% | 105,287 |
| Feb 25, 2026 | 1,025.00 | 1,060.50 | 1,001.03 | 1,054.95 | 1,054.95 | -1.04% | 163,200 |
| Feb 24, 2026 | 1,001.00 | 1,066.00 | 998.50 | 1,066.00 | 1,066.00 | 6.47% | 115,687 |
| Feb 23, 2026 | 999.00 | 1,011.14 | 998.26 | 1,001.24 | 1,001.24 | 0.10% | 72,243 |
| Feb 20, 2026 | 1,002.57 | 1,006.00 | 994.00 | 1,000.25 | 1,000.25 | -0.23% | 51,722 |
| Feb 19, 2026 | 1,002.57 | 1,005.00 | 990.00 | 1,002.57 | 1,002.57 | 0.06% | 69,562 |
| Feb 18, 2026 | 997.00 | 1,011.00 | 995.00 | 1,002.01 | 1,002.01 | 0.50% | 96,352 |
| Feb 17, 2026 | 994.98 | 1,019.50 | 990.30 | 996.98 | 996.98 | 0.20% | 136,079 |
| Feb 16, 2026 | 983.78 | 1,000.00 | 975.02 | 994.98 | 994.98 | 1.14% | 126,675 |
| Feb 13, 2026 | 995.49 | 995.49 | 983.23 | 983.78 | 983.78 | -1.18% | 21,516 |
| Feb 12, 2026 | 995.00 | 999.98 | 991.20 | 995.49 | 995.49 | 0.05% | 32,674 |
| Feb 11, 2026 | 988.48 | 995.00 | 975.02 | 995.00 | 995.00 | 0.46% | 47,180 |
| Feb 10, 2026 | 1,015.97 | 1,016.23 | 975.00 | 990.46 | 990.46 | -2.71% | 142,790 |
| Feb 9, 2026 | 947.01 | 1,019.17 | 940.47 | 1,018.00 | 1,018.00 | 7.50% | 227,600 |
| Feb 6, 2026 | 953.34 | 953.34 | 945.00 | 947.01 | 947.01 | -0.66% | 14,942 |
| Feb 5, 2026 | 950.95 | 965.00 | 950.00 | 953.34 | 953.34 | 0.25% | 56,027 |
| Feb 4, 2026 | 954.00 | 955.00 | 947.12 | 950.95 | 950.95 | -0.42% | 82,134 |
| Feb 3, 2026 | 958.00 | 958.00 | 950.00 | 955.00 | 955.00 | -0.31% | 19,699 |
| Feb 2, 2026 | 966.00 | 979.00 | 954.00 | 958.00 | 958.00 | -0.83% | 32,435 |
| Jan 30, 2026 | 963.78 | 979.00 | 951.46 | 966.00 | 966.00 | 0.23% | 65,399 |
| Jan 29, 2026 | 965.00 | 967.00 | 960.00 | 963.78 | 963.78 | -0.13% | 6,877 |
| Jan 28, 2026 | 967.00 | 967.00 | 961.61 | 965.00 | 965.00 | -0.16% | 24,392 |
| Jan 27, 2026 | 966.00 | 980.00 | 965.00 | 966.50 | 966.50 | 0.05% | 7,765 |
| Jan 26, 2026 | 973.00 | 975.96 | 966.00 | 966.00 | 966.00 | -0.98% | 28,212 |
| Jan 23, 2026 | 979.00 | 998.07 | 973.01 | 975.60 | 975.60 | -0.35% | 51,020 |
| Jan 22, 2026 | 971.57 | 994.95 | 970.00 | 979.00 | 979.00 | 0.51% | 49,882 |
| Jan 21, 2026 | 969.86 | 993.00 | 960.56 | 974.00 | 974.00 | 0.43% | 142,889 |
| Jan 20, 2026 | 975.50 | 979.89 | 967.00 | 969.86 | 969.86 | -0.58% | 8,951 |
| Jan 19, 2026 | 960.90 | 984.00 | 951.00 | 975.50 | 975.50 | 1.39% | 176,933 |
| Jan 16, 2026 | 967.00 | 967.00 | 960.00 | 962.10 | 962.10 | -0.61% | 6,298 |
| Jan 15, 2026 | 970.03 | 972.00 | 966.50 | 967.99 | 967.99 | -0.38% | 16,989 |
| Jan 14, 2026 | 973.00 | 984.97 | 970.00 | 971.71 | 971.71 | -0.15% | 37,716 |
| Jan 13, 2026 | 975.00 | 977.00 | 956.51 | 973.20 | 973.20 | 0.02% | 4,406 |
| Jan 12, 2026 | 979.00 | 985.00 | 964.00 | 973.00 | 973.00 | -0.61% | 82,065 |
| Jan 9, 2026 | 967.40 | 983.50 | 960.00 | 979.00 | 979.00 | 1.19% | 77,646 |
| Jan 8, 2026 | 967.50 | 970.00 | 950.30 | 967.50 | 967.50 | -0.05% | 14,741 |
| Jan 6, 2026 | 968.00 | 970.99 | 950.04 | 968.00 | 968.00 | 0.31% | 53,203 |
| Jan 5, 2026 | 969.99 | 970.00 | 942.02 | 965.00 | 965.00 | 1.58% | 51,991 |
| Dec 31, 2025 | 969.97 | 979.00 | 947.00 | 950.00 | 950.00 | 0.39% | 53,497 |
| Dec 30, 2025 | 945.00 | 969.00 | 936.90 | 946.33 | 946.33 | 0.10% | 60,223 |
| Dec 29, 2025 | 943.00 | 963.05 | 935.11 | 945.40 | 945.40 | 0.25% | 78,905 |
| Dec 26, 2025 | 958.00 | 969.98 | 925.00 | 943.00 | 943.00 | -1.57% | 47,787 |
| Dec 25, 2025 | 962.00 | 970.00 | 950.00 | 958.00 | 958.00 | -1.19% | 91,050 |
| Dec 24, 2025 | 949.50 | 970.00 | 947.00 | 969.50 | 969.50 | 2.11% | 45,203 |
| Dec 23, 2025 | 952.92 | 977.97 | 946.62 | 949.49 | 949.49 | -0.36% | 22,643 |
| Dec 22, 2025 | 958.00 | 978.50 | 950.05 | 952.91 | 952.91 | -0.53% | 43,651 |
| Dec 19, 2025 | 961.70 | 964.99 | 957.00 | 958.01 | 958.01 | -0.38% | 7,436 |
| Dec 18, 2025 | 958.00 | 974.96 | 953.00 | 961.70 | 961.70 | 0.33% | 23,444 |
| Dec 17, 2025 | 921.85 | 983.39 | 909.00 | 958.50 | 958.50 | 3.85% | 110,766 |
| Dec 15, 2025 | 899.00 | 937.30 | 890.00 | 923.00 | 923.00 | 2.56% | 22,565 |
| Dec 12, 2025 | 899.95 | 900.00 | 890.00 | 899.95 | 899.95 | -0.01% | 10,495 |
| Dec 11, 2025 | 890.00 | 914.00 | 870.10 | 900.00 | 900.00 | 2.39% | 73,391 |
| Dec 10, 2025 | 867.97 | 879.62 | 863.10 | 878.96 | 878.96 | 1.28% | 19,306 |
| Dec 9, 2025 | 856.11 | 879.61 | 856.11 | 867.89 | 867.89 | 0.33% | 15,218 |
| Dec 8, 2025 | 860.14 | 879.61 | 860.13 | 865.00 | 865.00 | 0.57% | 23,934 |
| Dec 5, 2025 | 859.78 | 892.00 | 855.00 | 860.13 | 860.13 | 0.04% | 91,111 |
| Dec 4, 2025 | 855.02 | 860.00 | 855.00 | 859.78 | 859.78 | 0.56% | 9,538 |
| Dec 3, 2025 | 845.00 | 864.30 | 839.01 | 855.01 | 855.01 | 0.82% | 118,922 |
| Dec 2, 2025 | 840.00 | 850.00 | 839.00 | 848.09 | 848.09 | 1.08% | 11,337 |
| Dec 1, 2025 | 837.00 | 854.96 | 825.00 | 839.00 | 839.00 | 0.24% | 33,377 |
| Nov 28, 2025 | 834.28 | 843.49 | 827.00 | 837.00 | 837.00 | 0.33% | 38,436 |
| Nov 27, 2025 | 825.71 | 834.98 | 822.00 | 834.28 | 834.28 | 1.04% | 5,665 |
| Nov 26, 2025 | 825.00 | 830.00 | 824.00 | 825.71 | 825.71 | 0.08% | 3,489 |
| Nov 25, 2025 | 826.00 | 836.89 | 822.01 | 825.02 | 825.02 | -0.12% | 4,297 |
| Nov 24, 2025 | 832.00 | 838.50 | 822.00 | 826.00 | 826.00 | -0.72% | 33,406 |
| Nov 21, 2025 | 824.00 | 838.50 | 822.00 | 832.00 | 832.00 | 0.25% | 25,981 |
| Nov 20, 2025 | 827.00 | 829.90 | 823.70 | 829.90 | 829.90 | 0.24% | 7,895 |
| Nov 19, 2025 | 825.00 | 838.95 | 821.00 | 827.92 | 827.92 | 0.36% | 18,948 |
| Nov 18, 2025 | 821.00 | 839.00 | 821.00 | 824.99 | 824.99 | 0.10% | 15,051 |
| Nov 17, 2025 | 829.00 | 838.90 | 820.21 | 824.15 | 824.15 | -0.59% | 14,022 |
| Nov 14, 2025 | 829.00 | 848.50 | 820.02 | 829.00 | 829.00 | - | 108,063 |
| Nov 13, 2025 | 834.50 | 834.50 | 827.13 | 829.00 | 829.00 | -0.67% | 2,985 |
| Nov 12, 2025 | 822.00 | 844.00 | 820.00 | 834.60 | 834.60 | 1.53% | 69,120 |
| Nov 11, 2025 | 825.00 | 826.00 | 805.83 | 822.00 | 822.00 | -0.48% | 20,440 |
| Nov 10, 2025 | 827.00 | 828.00 | 821.00 | 826.00 | 826.00 | -0.23% | 12,659 |
| Nov 7, 2025 | 831.00 | 835.00 | 820.00 | 827.90 | 827.90 | -0.37% | 11,459 |
| Nov 6, 2025 | 824.20 | 835.00 | 820.00 | 831.00 | 831.00 | 0.85% | 9,170 |
| Nov 5, 2025 | 834.86 | 834.86 | 820.39 | 824.01 | 824.01 | -1.30% | 7,339 |
| Nov 4, 2025 | 840.00 | 845.00 | 831.60 | 834.86 | 834.86 | -0.61% | 18,574 |
| Nov 3, 2025 | 844.00 | 844.98 | 835.04 | 840.00 | 840.00 | -0.46% | 20,244 |
| Oct 31, 2025 | 849.00 | 849.99 | 835.11 | 843.90 | 843.90 | -0.72% | 12,549 |
| Oct 30, 2025 | 852.01 | 853.50 | 836.00 | 849.99 | 849.99 | -0.24% | 17,907 |
| Oct 29, 2025 | 859.80 | 859.80 | 848.03 | 852.01 | 852.01 | -0.91% | 3,716 |
| Oct 28, 2025 | 851.00 | 870.00 | 845.00 | 859.80 | 859.80 | 1.03% | 59,683 |
| Oct 24, 2025 | 855.00 | 859.99 | 848.04 | 851.00 | 851.00 | -0.47% | 14,871 |
| Oct 23, 2025 | 854.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.05% | 14,451 |
| Oct 22, 2025 | 861.00 | 861.00 | 854.10 | 854.60 | 854.60 | -0.63% | 16,951 |
| Oct 21, 2025 | 869.00 | 869.38 | 858.03 | 860.01 | 860.01 | -1.09% | 13,545 |
| Oct 20, 2025 | 869.50 | 870.00 | 859.01 | 869.46 | 869.46 | - | 5,406 |
| Oct 17, 2025 | 858.03 | 874.50 | 850.02 | 869.50 | 869.50 | 1.34% | 22,238 |
| Oct 16, 2025 | 850.00 | 874.98 | 845.01 | 858.03 | 858.03 | 0.94% | 73,943 |
| Oct 15, 2025 | 831.90 | 875.00 | 831.90 | 850.00 | 850.00 | 2.29% | 20,167 |
| Oct 14, 2025 | 865.00 | 865.98 | 829.13 | 831.01 | 831.01 | -3.93% | 26,368 |
| Oct 13, 2025 | 858.00 | 864.99 | 850.00 | 864.99 | 864.99 | 0.93% | 76,605 |