KazTransOil JSC (KASE:KZTO)
Kazakhstan
· Delayed Price · Currency is KZT 1,119.91
-10.09 (-0.89%)
At close: Apr 28, 2026
KazTransOil JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,153.00 | 1,160.00 | 1,126.22 | 1,130.00 | 1,130.00 | -2.00% | 101,691 |
| Apr 24, 2026 | 1,161.00 | 1,165.00 | 1,145.02 | 1,153.12 | 1,153.12 | -0.76% | 32,231 |
| Apr 23, 2026 | 1,156.20 | 1,185.00 | 1,147.56 | 1,161.99 | 1,161.99 | -0.09% | 15,139 |
| Apr 22, 2026 | 1,160.20 | 1,186.00 | 1,122.10 | 1,163.00 | 1,163.00 | -0.17% | 1,215,498 |
| Apr 21, 2026 | 1,172.00 | 1,194.00 | 1,122.10 | 1,165.00 | 1,165.00 | -0.64% | 20,112 |
| Apr 20, 2026 | 1,194.00 | 1,209.97 | 1,055.34 | 1,172.48 | 1,172.48 | -1.80% | 1,319,188 |
| Apr 17, 2026 | 1,194.00 | 1,220.50 | 1,185.00 | 1,194.00 | 1,194.00 | 0.05% | 55,490 |
| Apr 16, 2026 | 1,179.00 | 1,211.00 | 1,171.60 | 1,193.41 | 1,193.41 | 1.22% | 59,903 |
| Apr 15, 2026 | 1,185.00 | 1,190.00 | 1,170.02 | 1,179.00 | 1,179.00 | -0.51% | 111,520 |
| Apr 14, 2026 | 1,199.00 | 1,200.00 | 1,183.03 | 1,185.00 | 1,185.00 | -1.17% | 41,242 |
| Apr 13, 2026 | 1,190.22 | 1,237.00 | 1,175.00 | 1,199.00 | 1,199.00 | 0.67% | 933,301 |
| Apr 10, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.50% | 34,210 |
| Apr 9, 2026 | 1,171.00 | 1,249.99 | 1,171.00 | 1,196.95 | 1,196.95 | 2.22% | 162,898 |
| Apr 8, 2026 | 1,225.00 | 1,226.99 | 1,169.91 | 1,171.00 | 1,171.00 | -4.57% | 56,558 |
| Apr 7, 2026 | 1,235.00 | 1,236.00 | 1,208.77 | 1,227.12 | 1,227.12 | -0.72% | 42,459 |
| Apr 6, 2026 | 1,246.00 | 1,261.29 | 1,210.03 | 1,236.00 | 1,236.00 | -0.80% | 28,426 |
| Apr 3, 2026 | 1,250.00 | 1,269.99 | 1,235.02 | 1,246.00 | 1,246.00 | -0.32% | 17,212 |
| Apr 2, 2026 | 1,279.00 | 1,279.01 | 1,248.00 | 1,250.00 | 1,250.00 | -2.34% | 62,755 |
| Apr 1, 2026 | 1,247.00 | 1,327.93 | 1,205.02 | 1,280.00 | 1,280.00 | 2.56% | 183,826 |
| Mar 31, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,248.01 | 1,248.01 | -2.89% | 10,424 |
| Mar 30, 2026 | 1,229.98 | 1,299.90 | 1,212.44 | 1,285.12 | 1,285.12 | 4.48% | 194,257 |
| Mar 27, 2026 | 1,261.03 | 1,269.99 | 1,215.00 | 1,229.98 | 1,229.98 | -2.46% | 32,866 |
| Mar 26, 2026 | 1,250.00 | 1,300.00 | 1,200.00 | 1,261.00 | 1,261.00 | 0.48% | 172,596 |
| Mar 20, 2026 | 1,255.00 | 1,294.00 | 1,247.00 | 1,255.00 | 1,255.00 | -3.09% | 127,707 |
| Mar 19, 2026 | 1,309.00 | 1,369.70 | 1,268.01 | 1,294.98 | 1,294.98 | 0.15% | 309,699 |
| Mar 18, 2026 | 1,280.00 | 1,468.51 | 1,248.12 | 1,293.00 | 1,293.00 | 1.02% | 291,275 |
| Mar 17, 2026 | 1,269.89 | 1,386.14 | 1,248.12 | 1,280.00 | 1,280.00 | 0.80% | 110,280 |
| Mar 16, 2026 | 1,221.92 | 1,300.84 | 1,205.31 | 1,269.89 | 1,269.89 | 3.72% | 460,800 |
| Mar 13, 2026 | 1,221.50 | 1,249.00 | 1,201.00 | 1,224.36 | 1,224.36 | 0.23% | 114,056 |
| Mar 12, 2026 | 1,235.00 | 1,255.00 | 1,204.88 | 1,221.50 | 1,221.50 | -1.17% | 90,863 |
| Mar 11, 2026 | 1,235.99 | 1,250.00 | 1,184.04 | 1,235.99 | 1,235.99 | -1.12% | 119,236 |
| Mar 10, 2026 | 1,250.00 | 1,273.05 | 1,143.00 | 1,250.00 | 1,250.00 | 6.83% | 402,075 |
| 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 |