Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK USD

National Atomic Company Kazatomprom JSC (KAPL.XC)

Compare

35.05

-0.15

(-0.43%)

At close: 4:29:54 PM GMT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	35.15	35.50	34.70	35.05	35.05	20,995
Mar 3, 2025	35.55	36.30	35.05	35.20	35.20	49,313
Feb 28, 2025	36.55	36.65	35.45	35.45	35.45	24,818
Feb 27, 2025	36.75	37.15	36.50	36.75	36.75	4,916
Feb 26, 2025	36.90	37.00	36.70	36.78	36.78	9,237
Feb 25, 2025	36.75	37.30	36.67	37.00	37.00	8,591
Feb 24, 2025	36.95	37.05	36.60	36.60	36.60	15,308
Feb 21, 2025	37.20	37.22	36.80	36.95	36.95	8,306
Feb 20, 2025	37.25	37.55	37.00	37.00	37.00	8,308
Feb 19, 2025	38.25	38.25	37.05	37.05	37.05	4,483
Feb 18, 2025	38.45	38.55	37.95	38.40	38.40	32,558
Feb 17, 2025	39.00	39.15	38.50	38.60	38.60	23,447
Feb 14, 2025	37.60	37.90	37.40	37.45	37.45	46,846
Feb 13, 2025	37.55	38.10	37.50	38.10	38.10	5,974
Feb 12, 2025	37.72	37.90	37.30	37.58	37.58	7,693
Feb 11, 2025	37.75	37.85	37.60	37.75	37.75	2,399
Feb 10, 2025	37.85	38.00	37.70	37.85	37.85	1,236
Feb 7, 2025	37.65	37.90	36.80	37.55	37.55	10,443
Feb 6, 2025	38.10	38.70	37.75	38.50	38.50	24,632
Feb 5, 2025	38.55	38.65	37.95	38.55	38.55	1,597
Feb 4, 2025	38.10	38.45	38.00	38.40	38.40	4,789
Feb 3, 2025	38.15	38.25	37.65	38.05	38.05	51,747
Jan 31, 2025	37.75	37.90	37.15	37.80	37.80	25,274
Jan 30, 2025	38.20	38.20	37.10	37.70	37.70	39,410
Jan 29, 2025	37.65	39.05	37.20	38.45	38.45	25,873
Jan 28, 2025	37.10	38.05	36.97	37.50	37.50	68,899
Jan 27, 2025	37.50	37.55	37.05	37.28	37.28	54,781
Jan 24, 2025	37.80	38.25	37.70	37.85	37.85	3,342
Jan 23, 2025	37.60	38.55	37.50	37.95	37.95	23,932
Jan 22, 2025	37.00	37.70	37.00	37.25	37.25	10,817
Jan 21, 2025	37.28	37.40	36.95	37.00	37.00	14,291
Jan 20, 2025	37.30	37.35	37.10	37.20	37.20	12,295
Jan 17, 2025	38.25	38.30	37.40	37.40	37.40	18,283
Jan 16, 2025	38.30	38.45	38.10	38.30	38.30	79,061
Jan 15, 2025	37.50	38.40	37.35	38.10	38.10	19,709
Jan 14, 2025	36.90	37.45	36.90	37.00	37.00	5,580
Jan 13, 2025	37.50	37.50	36.67	36.80	36.80	5,141
Jan 10, 2025	37.10	38.83	37.00	37.40	37.40	26,766
Jan 9, 2025	36.80	37.20	36.80	37.15	37.15	5,384
Jan 8, 2025	37.50	37.50	36.75	37.05	37.05	19,343
Jan 7, 2025	38.25	38.50	37.65	37.75	37.75	5,590
Jan 6, 2025	37.70	38.65	37.70	38.45	38.45	25,527
Jan 3, 2025	37.10	38.25	37.05	37.85	37.85	18,778
Jan 2, 2025	38.10	38.10	36.50	37.05	37.05	44,372
Dec 31, 2024	36.90	37.50	36.75	37.50	37.50	12,195
Dec 30, 2024	37.40	39.10	36.90	37.00	37.00	14,898
Dec 27, 2024	37.85	38.00	37.00	37.17	37.17	37,502
Dec 24, 2024	37.35	37.90	37.20	37.60	37.60	1,393
Dec 23, 2024	37.10	37.40	36.95	37.30	37.30	30,684
Dec 20, 2024	38.05	38.05	37.25	37.55	37.55	37,703
Dec 19, 2024	37.95	38.55	37.85	38.05	38.05	14,016
Dec 18, 2024	38.35	38.45	37.80	38.00	38.00	18,788
Dec 17, 2024	37.95	38.95	37.35	38.30	38.30	26,579
Dec 16, 2024	38.60	38.70	37.20	37.65	37.65	49,484
Dec 13, 2024	38.60	39.00	38.45	38.65	38.65	5,271
Dec 12, 2024	39.05	39.50	38.50	38.55	38.55	14,683
Dec 11, 2024	39.25	39.45	38.65	38.80	38.80	8,026
Dec 10, 2024	40.00	40.05	39.25	39.25	39.25	11,344
Dec 9, 2024	41.55	41.55	40.40	40.40	40.40	7,044
Dec 6, 2024	41.00	41.50	41.00	41.05	41.05	17,907
Dec 5, 2024	41.15	41.15	40.65	40.85	40.85	4,039
Dec 4, 2024	40.60	41.10	40.60	40.95	40.95	10,431
Dec 3, 2024	40.50	40.70	40.40	40.60	40.60	9,830
Dec 2, 2024	40.10	40.75	40.10	40.40	40.40	6,576
Nov 29, 2024	39.90	40.95	39.90	40.15	40.15	9,555
Nov 28, 2024	39.75	39.80	39.35	39.70	39.70	2,523
Nov 27, 2024	40.10	40.10	39.15	39.70	39.70	6,727
Nov 26, 2024	40.20	40.45	40.15	40.30	40.30	2,899
Nov 25, 2024	40.35	40.80	40.15	40.25	40.25	15,035
Nov 22, 2024	40.50	40.70	40.30	40.70	40.70	21,493
Nov 21, 2024	40.70	40.75	40.40	40.65	40.65	9,173
Nov 20, 2024	40.45	41.35	40.40	40.65	40.65	23,549
Nov 19, 2024	40.63	40.95	39.92	40.40	40.40	28,908
Nov 18, 2024	40.30	40.95	39.80	40.60	40.60	33,907
Nov 15, 2024	39.10	41.00	38.10	40.20	40.20	40,021
Nov 14, 2024	39.35	39.90	39.05	39.55	39.55	1,436
Nov 13, 2024	39.70	40.05	39.65	39.65	39.65	4,677
Nov 12, 2024	39.65	39.70	39.30	39.35	39.35	9,254
Nov 11, 2024	40.10	40.65	39.90	40.05	40.05	8,098
Nov 8, 2024	39.95	40.55	39.80	40.00	40.00	25,296
Nov 7, 2024	39.75	40.55	39.75	39.95	39.95	8,233
Nov 6, 2024	38.85	40.35	38.10	40.00	40.00	13,601
Nov 5, 2024	38.15	38.50	38.05	38.30	38.30	10,737
Nov 4, 2024	38.35	38.40	37.80	38.10	38.10	11,463
Nov 1, 2024	38.90	38.90	38.30	38.70	38.70	3,028
Oct 31, 2024	38.65	38.95	38.45	38.60	38.60	13,808
Oct 30, 2024	39.15	39.15	38.45	38.80	38.80	4,491
Oct 29, 2024	38.15	39.30	38.05	39.15	39.15	12,215
Oct 28, 2024	39.00	39.00	38.00	38.55	38.55	25,517
Oct 25, 2024	38.55	39.78	38.55	39.50	39.50	13,193
Oct 24, 2024	39.60	40.15	38.80	39.55	39.55	22,138
Oct 23, 2024	40.30	40.30	39.05	39.90	39.90	13,055
Oct 22, 2024	40.72	40.95	39.75	39.95	39.95	23,296
Oct 21, 2024	40.60	41.20	40.50	40.95	40.95	40,950
Oct 18, 2024	40.03	40.75	40.00	40.60	40.60	16,761
Oct 17, 2024	40.10	40.30	39.90	40.10	40.10	28,195
Oct 16, 2024	39.45	40.30	39.00	40.00	40.00	72,232
Oct 15, 2024	39.20	39.30	38.80	39.05	39.05	8,898
Oct 14, 2024	38.75	39.15	38.40	39.00	39.00	22,833
Oct 11, 2024	38.10	38.70	37.70	38.00	38.00	14,043
Oct 10, 2024	38.05	38.13	37.50	37.90	37.90	7,945
Oct 9, 2024	36.63	37.90	36.63	37.75	37.75	28,342
Oct 8, 2024	37.15	37.15	36.30	36.50	36.50	16,186
Oct 7, 2024	38.70	38.85	36.78	37.20	37.20	33,854
Oct 4, 2024	37.45	38.65	37.45	38.65	38.65	25,288
Oct 3, 2024	36.30	37.50	35.75	37.15	37.15	29,583
Oct 2, 2024	36.45	36.55	35.75	35.90	35.90	40,714
Oct 1, 2024	36.50	36.60	36.25	36.40	36.40	70,459
Sep 30, 2024	37.80	38.03	37.15	37.60	37.60	21,487
Sep 27, 2024	36.95	37.95	36.55	37.58	37.58	19,736
Sep 26, 2024	38.30	38.90	37.05	37.30	37.30	19,072
Sep 25, 2024	38.05	38.20	36.80	37.35	37.35	16,882
Sep 24, 2024	36.55	39.00	36.55	37.85	37.85	37,180
Sep 23, 2024	36.25	36.85	35.40	36.00	36.00	28,461
Sep 20, 2024	36.30	37.15	36.20	36.80	36.80	25,275
Sep 19, 2024	36.70	37.15	36.25	36.80	36.80	25,430
Sep 18, 2024	37.05	37.05	36.00	36.05	36.05	9,159
Sep 17, 2024	37.25	37.85	36.97	37.15	37.15	20,177
Sep 16, 2024	38.60	38.75	37.15	37.25	37.25	7,411
Sep 13, 2024	39.00	39.20	38.15	38.65	38.65	8,071
Sep 12, 2024	38.70	39.20	38.65	38.90	38.90	30,845
Sep 11, 2024	37.05	38.90	36.85	38.30	38.30	23,427
Sep 10, 2024	36.50	37.50	36.50	37.25	37.25	10,281
Sep 9, 2024	36.20	37.05	36.20	37.05	37.05	8,177
Sep 6, 2024	36.35	37.20	36.25	36.75	36.75	16,682
Sep 5, 2024	36.85	36.85	36.15	36.35	36.35	7,232
Sep 4, 2024	36.65	37.75	36.25	37.15	37.15	5,142
Sep 3, 2024	36.95	37.25	36.20	36.30	36.30	1,901
Sep 2, 2024	36.90	37.30	36.55	37.05	37.05	553
Aug 30, 2024	37.35	37.35	36.50	37.20	37.20	3,780
Aug 29, 2024	37.55	37.55	36.85	37.10	37.10	5,068
Aug 28, 2024	38.80	38.90	37.05	37.05	37.05	2,334
Aug 27, 2024	38.70	39.25	38.25	39.00	39.00	10,362
Aug 23, 2024	36.60	39.00	36.40	38.95	38.95	23,404
Aug 22, 2024	36.70	37.05	36.45	36.50	36.50	7,181
Aug 21, 2024	36.10	36.83	36.10	36.55	36.55	19,692
Aug 20, 2024	36.50	36.80	36.15	36.15	36.15	8,066
Aug 19, 2024	37.10	37.20	36.50	36.50	36.50	2,514
Aug 16, 2024	36.55	37.00	36.55	36.95	36.95	12,853
Aug 15, 2024	37.45	37.45	36.70	36.70	36.70	22,315
Aug 14, 2024	36.50	37.45	36.50	37.45	37.45	12,075
Aug 13, 2024	36.40	36.95	36.40	36.80	36.80	11,649
Aug 12, 2024	36.75	36.95	36.35	36.90	36.90	5,134
Aug 9, 2024	36.85	36.90	36.60	36.75	36.75	2,994
Aug 8, 2024	36.00	36.70	36.00	36.60	36.60	41,351
Aug 7, 2024	37.10	37.35	36.50	36.50	36.50	18,492
Aug 6, 2024	35.50	37.00	35.50	36.60	36.60	24,415
Aug 5, 2024	35.05	35.95	34.45	35.60	35.60	76,402
Aug 2, 2024	37.65	37.80	36.70	37.22	37.22	34,266
Aug 1, 2024	38.90	39.20	37.70	38.05	38.05	15,780
Jul 31, 2024	37.55	38.90	37.55	38.90	38.90	52,070
Jul 30, 2024	37.45	37.85	37.10	37.60	37.60	18,312
Jul 29, 2024	37.55	37.83	37.35	37.65	37.65	38,468
Jul 26, 2024	38.00	38.25	37.05	37.05	37.05	17,582
Jul 25, 2024	37.70	38.00	37.30	37.65	37.65	22,224
Jul 24, 2024	38.10	38.15	37.60	37.95	37.95	2,157
Jul 23, 2024	37.80	38.10	37.50	38.00	38.00	22,548
Jul 22, 2024	38.30	38.30	37.75	37.80	37.80	6,669
Jul 19, 2024	37.75	38.70	37.00	38.40	38.40	46,410
Jul 18, 2024	38.25	38.45	37.35	38.45	38.45	18,538
Jul 17, 2024	39.00	39.00	37.55	38.15	38.15	32,724
Jul 16, 2024	39.85	39.90	38.80	38.80	38.80	20,532
Jul 15, 2024	39.35	40.00	39.35	39.70	39.70	30,370
Jul 12, 2024	39.80	39.95	39.15	39.85	39.85	41,805
Jul 11, 2024	38.35	40.03	38.30	39.80	39.80	108,063
Jul 10, 2024	39.75	39.75	37.25	37.85	37.85	78,507
Jul 9, 2024	40.00	40.25	39.70	39.85	39.85	7,597
Jul 8, 2024	41.10	41.40	40.15	40.25	40.25	6,396
Jul 5, 2024	40.90	41.00	40.65	40.90	40.90	12,897
Jul 4, 2024	40.55	41.50	40.50	41.50	41.50	7,232
Jul 3, 2024	40.30	40.50	40.10	40.45	40.45	21,048
Jul 2, 2024	40.25	40.25	39.80	40.10	40.10	26,705
Jul 1, 2024	40.20	40.35	39.53	40.00	40.00	4,194
Jun 28, 2024	39.70	40.00	39.55	40.00	40.00	17,851
Jun 27, 2024	39.85	39.90	39.40	39.60	39.60	7,915
Jun 26, 2024	39.60	39.60	39.10	39.45	39.45	16,921
Jun 25, 2024	39.53	39.80	39.40	39.47	39.47	5,927
Jun 24, 2024	39.60	40.10	39.40	39.80	39.80	17,598
Jun 21, 2024	39.85	40.35	39.60	40.30	40.30	8,791
Jun 20, 2024	40.05	40.25	39.70	40.00	40.00	4,640
Jun 19, 2024	40.40	40.45	40.15	40.15	40.15	2,104
Jun 18, 2024	39.60	40.17	39.60	40.05	40.05	7,350
Jun 17, 2024	39.90	39.90	39.50	39.50	39.50	5,415
Jun 14, 2024	39.85	40.08	39.40	39.50	39.50	5,510
Jun 13, 2024	39.80	40.08	39.20	39.65	39.65	13,781
Jun 12, 2024	39.30	40.13	39.00	39.55	39.55	39,942
Jun 11, 2024	39.85	39.90	39.20	39.50	39.50	56,184
Jun 10, 2024	40.20	40.30	40.00	40.00	40.00	47,282
Jun 7, 2024	40.30	40.50	39.88	40.05	40.05	12,729
Jun 6, 2024	40.80	40.95	39.70	40.45	40.45	14,975
Jun 5, 2024	40.45	41.10	40.20	40.80	40.80	46,896
Jun 4, 2024	40.40	40.90	40.00	40.30	40.30	57,630
Jun 3, 2024	40.70	42.05	40.55	40.70	40.70	11,423
May 31, 2024	41.50	41.80	41.00	41.15	41.15	6,516
May 30, 2024	2.74 Dividend
May 30, 2024	42.45	42.45	40.80	41.00	41.00	18,352
May 29, 2024	44.25	44.30	42.55	42.95	40.21	16,331
May 28, 2024	45.15	45.15	44.25	44.30	41.47	10,882
May 24, 2024	43.67	45.25	43.67	45.20	42.31	23,363
May 23, 2024	45.50	45.50	43.25	43.50	40.72	14,403
May 22, 2024	46.60	46.60	45.80	46.40	43.44	14,862
May 21, 2024	46.30	46.55	45.30	46.50	43.53	6,679
May 20, 2024	45.10	46.55	44.95	46.55	43.58	18,690
May 17, 2024	43.00	45.45	42.80	45.45	42.55	57,581
May 16, 2024	42.20	43.30	42.10	43.25	40.49	36,377
May 15, 2024	42.40	42.88	42.15	42.45	39.74	28,654
May 14, 2024	42.25	42.40	41.95	42.17	39.48	8,235
May 13, 2024	42.20	42.45	42.05	42.40	39.69	15,545
May 10, 2024	42.25	42.50	41.95	42.20	39.50	44,590
May 9, 2024	42.40	42.45	41.85	42.15	39.46	19,818
May 8, 2024	42.95	42.95	41.85	42.10	39.41	59,358
May 7, 2024	41.30	43.40	41.30	42.30	39.60	75,835
May 3, 2024	41.15	41.25	40.35	40.35	37.77	5,036
May 2, 2024	41.45	41.50	40.60	41.40	38.76	7,825
May 1, 2024	40.50	41.30	40.50	41.20	38.57	7,429
Apr 30, 2024	40.90	42.45	40.35	40.35	37.77	44,026
Apr 29, 2024	40.90	41.00	40.50	40.80	38.19	13,042
Apr 26, 2024	39.38	41.25	39.38	41.25	38.61	11,898
Apr 25, 2024	39.55	39.85	39.45	39.50	36.98	2,662
Apr 24, 2024	39.50	39.95	39.42	39.85	37.30	3,419
Apr 23, 2024	39.15	40.40	38.55	39.55	37.02	2,366
Apr 22, 2024	38.65	38.80	38.10	38.60	36.13	4,338
Apr 19, 2024	38.80	38.80	38.10	38.30	35.85	12,333
Apr 18, 2024	37.90	38.95	37.90	38.40	35.95	7,263
Apr 17, 2024	38.70	38.85	38.20	38.30	35.85	18,555
Apr 16, 2024	39.30	39.78	38.05	38.75	36.27	55,888
Apr 15, 2024	41.85	42.15	40.05	40.15	37.59	11,836
Apr 12, 2024	41.92	42.45	41.85	42.20	39.50	55,602
Apr 11, 2024	40.95	42.10	40.85	41.75	39.08	11,536
Apr 10, 2024	41.45	41.50	40.72	41.00	38.38	3,762
Apr 9, 2024	41.70	41.70	41.20	41.60	38.94	2,825
Apr 8, 2024	42.60	42.80	41.90	42.10	39.41	3,598
Apr 5, 2024	42.35	43.00	41.75	43.00	40.25	11,380
Apr 4, 2024	43.20	43.20	42.20	42.75	40.02	17,527
Apr 3, 2024	42.15	43.75	41.45	43.20	40.44	46,834
Apr 2, 2024	40.50	42.00	40.50	40.88	38.26	21,899
Mar 28, 2024	38.95	39.80	38.90	39.30	36.79	15,618
Mar 27, 2024	39.28	39.45	38.80	39.40	36.88	8,823
Mar 26, 2024	40.25	40.25	39.95	39.95	37.40	1,322
Mar 25, 2024	40.50	40.50	39.40	40.10	37.54	11,284
Mar 22, 2024	41.75	41.75	39.65	40.30	37.73	4,867
Mar 21, 2024	42.00	42.40	41.60	42.15	39.46	27,246
Mar 20, 2024	40.45	41.50	40.00	41.50	38.85	4,614
Mar 19, 2024	40.05	40.45	39.85	40.35	37.77	3,937
Mar 18, 2024	39.70	40.20	39.10	40.00	37.44	16,386
Mar 15, 2024	38.90	40.50	38.90	39.15	36.65	29,763
Mar 14, 2024	38.00	38.50	36.35	37.95	35.53	66,105
Mar 13, 2024	39.50	39.65	39.25	39.40	36.88	19,783
Mar 12, 2024	40.00	40.00	39.30	39.65	37.12	4,726
Mar 11, 2024	40.65	40.95	39.95	39.97	37.42	5,711
Mar 8, 2024	40.60	42.20	40.20	41.33	38.69	13,408
Mar 7, 2024	39.15	40.40	38.05	40.30	37.73	8,436
Mar 6, 2024	39.10	39.50	39.10	39.15	36.65	6,486
Mar 5, 2024	39.15	39.65	38.95	39.35	36.84	5,106
Mar 4, 2024	39.50	39.50	39.20	39.20	36.70	27,503

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Atomic Company Kazatomprom JSC (KAPL.XC)