Cboe UK USD

JSC National Atomic Company Kazatomprom (KAPL.XC)

Compare
39.55 -0.35 (-0.88%)
At close: October 24 at 4:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Mar 1, 2024 39.40 40.10 38.75 38.95 36.46 91,413
Feb 29, 2024 40.25 41.15 39.80 39.80 37.26 30,425
Feb 28, 2024 40.10 40.95 40.10 40.45 37.87 5,000
Feb 27, 2024 40.00 40.40 39.85 40.25 37.68 4,453
Feb 26, 2024 40.05 40.50 39.50 39.60 37.07 28,693
Feb 23, 2024 41.40 41.75 40.35 40.60 38.01 21,090
Feb 22, 2024 41.10 41.50 40.85 41.35 38.71 7,429
Feb 21, 2024 41.85 41.85 40.55 40.85 38.24 21,145
Feb 20, 2024 43.45 43.45 42.20 42.40 39.69 9,250
Feb 19, 2024 43.25 43.70 43.20 43.55 40.77 6,507
Feb 16, 2024 43.30 43.30 42.65 42.95 40.21 4,108
Feb 15, 2024 42.65 43.35 42.30 42.90 40.16 3,033
Feb 14, 2024 42.25 42.75 42.00 42.40 39.69 4,572
Feb 13, 2024 41.95 42.20 41.90 41.95 39.27 6,525
Feb 12, 2024 42.10 43.15 42.00 42.15 39.46 7,466
Feb 9, 2024 42.15 42.70 41.95 42.70 39.97 3,618
Feb 8, 2024 44.25 44.90 41.90 42.70 39.97 10,736
Feb 7, 2024 44.00 44.40 43.42 44.25 41.42 14,261
Feb 6, 2024 43.00 44.30 42.50 44.30 41.47 8,261
Feb 5, 2024 44.75 44.75 43.00 43.10 40.35 17,729
Feb 2, 2024 44.90 45.75 44.50 44.95 42.08 26,713
Feb 1, 2024 40.45 44.90 40.45 44.65 41.80 62,151
Jan 31, 2024 39.75 41.20 39.05 40.75 38.15 46,611
Jan 30, 2024 40.20 40.55 38.70 39.90 37.35 35,342
Jan 29, 2024 39.67 39.95 38.50 39.60 37.07 29,318
Jan 26, 2024 39.35 40.50 39.30 39.95 37.40 61,805
Jan 25, 2024 41.50 41.75 40.65 40.90 38.29 30,191
Jan 24, 2024 42.50 43.05 41.35 41.90 39.22 20,410
Jan 23, 2024 42.25 42.50 40.55 41.85 39.18 96,633
Jan 22, 2024 43.85 43.90 42.15 42.35 39.64 25,276
Jan 19, 2024 45.55 45.55 43.25 44.00 41.19 49,503
Jan 18, 2024 46.15 46.85 45.40 45.80 42.87 27,321
Jan 17, 2024 46.70 47.35 45.65 46.25 43.30 33,531
Jan 16, 2024 45.15 47.50 45.15 47.05 44.04 56,253
Jan 15, 2024 46.80 46.80 45.55 46.30 43.34 17,197
Jan 12, 2024 45.05 46.70 44.65 46.70 43.72 55,003
Jan 11, 2024 44.20 44.50 42.85 43.95 41.14 35,912
Jan 10, 2024 42.55 44.90 42.15 44.30 41.47 64,973
Jan 9, 2024 41.40 41.85 41.30 41.85 39.18 7,751
Jan 8, 2024 41.00 41.45 41.00 41.40 38.76 13,921
Jan 5, 2024 41.60 41.80 40.90 41.15 38.52 4,771
Jan 4, 2024 41.55 41.95 40.80 41.75 39.08 25,089
Jan 3, 2024 41.20 41.70 41.00 41.70 39.04 11,960
Jan 2, 2024 40.90 42.00 40.90 41.50 38.85 11,366
Dec 29, 2023 41.15 41.70 40.75 41.70 39.04 2,375
Dec 28, 2023 42.00 42.05 41.30 41.60 38.94 14,080
Dec 27, 2023 41.95 42.50 41.55 41.95 39.27 28,238
Dec 22, 2023 39.30 41.33 39.30 41.30 38.66 13,868
Dec 21, 2023 38.40 39.15 38.40 39.00 36.51 18,832
Dec 20, 2023 38.80 39.95 38.55 38.75 36.27 26,983
Dec 19, 2023 41.05 41.05 39.00 39.00 36.51 18,219
Dec 18, 2023 41.80 42.65 41.45 41.55 38.90 18,888
Dec 15, 2023 39.75 41.00 39.75 40.55 37.96 49,976
Dec 14, 2023 38.15 39.60 38.15 39.35 36.84 42,116
Dec 13, 2023 38.50 38.90 37.50 37.70 35.29 20,717
Dec 12, 2023 39.10 39.20 38.15 38.40 35.95 5,258
Dec 11, 2023 39.50 39.55 38.65 38.65 36.18 8,581
Dec 8, 2023 39.10 39.55 38.70 39.20 36.70 5,097
Dec 7, 2023 38.55 38.70 38.20 38.70 36.23 3,033
Dec 6, 2023 38.30 38.55 38.05 38.50 36.04 13,817
Dec 5, 2023 38.70 39.00 38.00 38.15 35.71 23,430
Dec 4, 2023 39.00 39.25 38.35 38.80 36.32 20,815
Dec 1, 2023 38.55 39.90 38.20 39.05 36.56 39,929
Nov 30, 2023 38.75 39.05 37.30 37.80 35.39 37,984
Nov 29, 2023 39.45 39.70 39.00 39.10 36.60 6,009
Nov 28, 2023 40.35 40.35 39.13 39.45 36.93 5,177
Nov 27, 2023 40.35 40.70 39.70 40.65 38.05 6,757
Nov 24, 2023 39.70 40.90 39.50 40.30 37.73 7,946
Nov 23, 2023 40.55 40.55 39.83 40.45 37.87 4,484
Nov 22, 2023 40.67 41.10 40.30 40.40 37.82 11,457
Nov 21, 2023 41.10 41.40 40.70 40.70 38.10 7,885
Nov 20, 2023 40.05 41.10 40.00 40.80 38.19 41,240
Nov 17, 2023 39.72 40.15 39.70 39.80 37.26 44,635
Nov 16, 2023 39.75 40.00 39.40 39.50 36.98 13,563
Nov 15, 2023 39.50 40.45 39.50 40.00 37.44 24,736
Nov 14, 2023 40.50 41.45 39.60 39.60 37.07 8,113
Nov 13, 2023 39.15 40.60 39.15 40.50 37.91 57,687
Nov 10, 2023 39.95 39.95 39.05 39.05 36.56 3,415
Nov 9, 2023 39.00 39.75 38.60 39.35 36.84 1,196
Nov 8, 2023 39.50 40.00 38.55 38.85 36.37 11,560
Nov 7, 2023 38.50 39.35 38.20 38.80 36.32 13,704
Nov 6, 2023 38.33 38.80 38.05 38.10 35.67 12,567
Nov 3, 2023 40.10 40.10 38.60 38.65 36.18 11,095
Nov 2, 2023 41.50 41.50 40.30 40.30 37.73 21,566
Nov 1, 2023 41.65 41.95 40.80 41.40 38.76 32,650
Oct 31, 2023 39.13 40.80 39.05 40.15 37.59 31,324
Oct 30, 2023 38.30 39.00 37.90 38.55 36.09 9,803
Oct 27, 2023 39.03 39.03 37.67 38.35 35.90 20,036
Oct 26, 2023 40.10 40.40 39.40 39.80 37.26 19,174
Oct 25, 2023 38.13 40.50 38.05 40.25 37.68 17,002
Oct 24, 2023 37.15 37.30 37.00 37.15 34.78 20,109