JSC National Atomic Company Kazatomprom - 0ZQ.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39	38.1	38.1	39	37.4	1,703
August 14, 2025	37.6	38.3	38.3	39	35.6	2,282
August 13, 2025	37.5	37.6	37.6	38.3	37	146
August 12, 2025	37.5	37.5	37.5	38.4	37.1	976
August 11, 2025	37.5	37.5	37.5	38.5	37	2,000
August 08, 2025	38	38	38	38.1	37.4	471
August 07, 2025	37.8	38.5	38.5	38.7	37.1	4,198
August 06, 2025	37.3	37.8	37.8	38.3	36	2,469
August 05, 2025	36.9	36.6	36.6	37.6	36.2	2,527
August 04, 2025	37.4	36.9	36.9	37.4	35.8	1,282
August 01, 2025	35.7	37	37	37.8	35.4	2,015
July 31, 2025	37.9	36.7	36.7	37.9	35.8	967
July 30, 2025	36.8	36.5	36.5	37.7	36.2	2,405
July 29, 2025	37.4	36.8	36.8	38.3	36.6	3,143
July 28, 2025	36.3	36.8	36.8	38	36.2	1,444
July 25, 2025	36.8	37.3	37.3	37.4	36.1	442
July 24, 2025	36.5	36.8	36.8	37.1	36.4	761
July 23, 2025	36.3	36.8	36.8	37.6	36.3	860
July 22, 2025	37.2	37.3	37.3	38	36.4	1,556
July 21, 2025	38	37.5	37.5	38.2	36.4	2,453
July 18, 2025	37.3	37.5	37.5	38.5	36.8	1,160
July 17, 2025	38	38.4	38.4	38.5	37	1,800
July 16, 2025	37.2	38	38	38.5	37	2,733
July 15, 2025	37.2	38.4	38.4	38.4	36.2	1,618
July 14, 2025	34.6	36.9	36.9	37.1	34.6	1,935
July 11, 2025	37	37.9	35.78	38.4	37	702
July 10, 2025	35.9	37	34.93	37.8	35.9	1,183
July 09, 2025	36.1	36.6	34.55	37.1	36	656
July 08, 2025	36	37	34.93	37.4	36	2,004
July 07, 2025	37.5	36.2	36.2	37.5	36.1	1,380
July 04, 2025	36.8	36.8	36.8	37.2	36.1	775
July 03, 2025	35.9	36.8	36.8	37.2	35.9	871
July 02, 2025	36	36.5	36.5	37.1	35.9	846
July 01, 2025	36.4	36.3	36.3	36.4	36.3	203
June 30, 2025	36	36.9	36.9	36	36	289
June 27, 2025	35.7	37.1	37.1	37.2	35.7	737
June 26, 2025	36	36.4	36.4	37.2	35.7	1,241
June 25, 2025	36.5	37	37	37.8	36.2	7,541
June 24, 2025	37.5	37.5	37.5	37.9	36.6	4,677
June 23, 2025	37.8	37.5	37.5	37.9	36.5	1,360
June 20, 2025	38	37	37	38.5	36.6	1,072
June 19, 2025	37.8	38	38	38.2	37.4	2,719
June 18, 2025	37.5	38.4	38.4	38.4	37.5	1,121
June 17, 2025	37.5	38	38	38.1	36.6	5,612
June 16, 2025	35	37.3	37.3	37.6	35	3,879
June 13, 2025	36.8	35.3	35.3	36.8	34.8	2,173
June 12, 2025	34.6	36.3	36.3	36.3	34.6	3,455
June 11, 2025	34.5	35.2	35.2	36.2	34.5	1,690
June 10, 2025	36.7	34.5	34.5	36.8	34.5	1,147
June 09, 2025	35.8	36.7	36.7	37.2	35	4,165
June 06, 2025	36	35.7	35.7	36	34.7	349
June 05, 2025	34.5	34.8	34.8	35.8	34.2	1,123
June 04, 2025	34.9	34.5	34.5	35.3	34.4	2,196
June 03, 2025	33.7	35.1	35.1	35.2	33.5	1,866
June 02, 2025	32.7	33.7	33.7	34.2	32.7	2,033
May 30, 2025	33.8	33.9	33.9	33.9	32.5	1,086
May 29, 2025	33	33	33	34	32.4	1,178
May 28, 2025	34.9	33.9	33.9	34.9	33.2	2,359
May 27, 2025	32.8	34.1	34.1	34.9	32.8	2,633
May 26, 2025	33.9	34.6	34.6	34.8	32.3	1,520

JSC National Atomic Company Kazatomprom (0ZQ.F) XETRA