Advertisement
U.S. Markets closed

JSC National Atomic Company Kazatomprom (KAPL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in USD
39.55-0.35 (-0.88%)
At close: 04:27PM BST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 2024------
Oct 23, 202440.3040.3039.0539.9039.9013,055
Oct 22, 202440.7240.9539.7539.9539.9523,296
Oct 21, 202440.6041.2040.5040.9540.9540,950
Oct 18, 202440.0340.7540.0040.6040.6016,761
Oct 17, 202440.1040.3039.9040.1040.1028,195
Oct 16, 202439.4540.3039.0040.0040.0072,232
Oct 15, 202439.2039.3038.8039.0539.058,898
Oct 14, 202438.7539.1538.4039.0039.0022,833
Oct 11, 202438.1038.7037.7038.0038.0014,043
Oct 10, 202438.0538.1337.5037.9037.907,945
Oct 09, 202436.6337.9036.6337.7537.7528,342
Oct 08, 202437.1537.1536.3036.5036.5016,186
Oct 07, 202438.7038.8536.7837.2037.2033,854
Oct 04, 202437.4538.6537.4538.6538.6525,288
Oct 03, 202436.3037.5035.7537.1537.1529,583
Oct 02, 202436.4536.5535.7535.9035.9040,714
Oct 01, 202436.5036.6036.2536.4036.4070,459
Sep 30, 202437.8038.0337.1537.6037.6021,487
Sep 27, 202436.9537.9536.5537.5837.5819,736
Sep 26, 202438.3038.9037.0537.3037.3019,072
Sep 25, 202438.0538.2036.8037.3537.3516,882
Sep 24, 202436.5539.0036.5537.8537.8537,180
Sep 23, 202436.2536.8535.4036.0036.0028,461
Sep 20, 202436.3037.1536.2036.8036.8025,275
Sep 19, 202436.7037.1536.2536.8036.8025,430
Sep 18, 202437.0537.0536.0036.0536.059,159
Sep 17, 202437.2537.8536.9737.1537.1520,177
Sep 16, 202438.6038.7537.1537.2537.257,411
Sep 13, 202439.0039.2038.1538.6538.658,071
Sep 12, 202438.7039.2038.6538.9038.9030,845
Sep 11, 202437.0538.9036.8538.3038.3023,427
Sep 10, 202436.5037.5036.5037.2537.2510,281
Sep 09, 202436.2037.0536.2037.0537.058,177
Sep 06, 202436.3537.2036.2536.7536.7516,682
Sep 05, 202436.8536.8536.1536.3536.357,232
Sep 04, 202436.6537.7536.2537.1537.155,142
Sep 03, 202436.9537.2536.2036.3036.301,901
Sep 02, 202436.9037.3036.5537.0537.05553
Aug 30, 202437.3537.3536.5037.2037.203,780
Aug 29, 202437.5537.5536.8537.1037.105,068
Aug 28, 202438.8038.9037.0537.0537.052,334
Aug 27, 202438.7039.2538.2539.0039.0010,362
Aug 23, 202436.6039.0036.4038.9538.9523,404
Aug 22, 202436.7037.0536.4536.5036.507,181
Aug 21, 202436.1036.8336.1036.5536.5519,692
Aug 20, 202436.5036.8036.1536.1536.158,066
Aug 19, 202437.1037.2036.5036.5036.502,514
Aug 16, 202436.5537.0036.5536.9536.9512,853
Aug 15, 202437.4537.4536.7036.7036.7022,315
Aug 14, 202436.5037.4536.5037.4537.4512,075
Aug 13, 202436.4036.9536.4036.8036.8011,649
Aug 12, 202436.7536.9536.3536.9036.905,134
Aug 09, 202436.8536.9036.6036.7536.752,994
Aug 08, 202436.0036.7036.0036.6036.6041,351
Aug 07, 202437.1037.3536.5036.5036.5018,492
Aug 06, 202435.5037.0035.5036.6036.6024,415
Aug 05, 202435.0535.9534.4535.6035.6076,402
Aug 02, 202437.6537.8036.7037.2237.2234,266
Aug 01, 202438.9039.2037.7038.0538.0515,780
Jul 31, 202437.5538.9037.5538.9038.9052,070
Jul 30, 202437.4537.8537.1037.6037.6018,312
Jul 29, 202437.5537.8337.3537.6537.6538,468
Jul 26, 202438.0038.2537.0537.0537.0517,582
Jul 25, 202437.7038.0037.3037.6537.6522,224
Jul 24, 202438.1038.1537.6037.9537.952,157
Jul 23, 202437.8038.1037.5038.0038.0022,548
Jul 22, 202438.3038.3037.7537.8037.806,669
Jul 19, 202437.7538.7037.0038.4038.4046,410
Jul 18, 202438.2538.4537.3538.4538.4518,538
Jul 17, 202439.0039.0037.5538.1538.1532,724
Jul 16, 202439.8539.9038.8038.8038.8020,532
Jul 15, 202439.3540.0039.3539.7039.7030,370
Jul 12, 202439.8039.9539.1539.8539.8541,805
Jul 11, 202438.3540.0338.3039.8039.80108,063
Jul 10, 202439.7539.7537.2537.8537.8578,507
Jul 09, 202440.0040.2539.7039.8539.857,597
Jul 08, 202441.1041.4040.1540.2540.256,396
Jul 05, 202440.9041.0040.6540.9040.9012,897
Jul 04, 202440.5541.5040.5041.5041.507,232
Jul 03, 202440.3040.5040.1040.4540.4521,048
Jul 02, 202440.2540.2539.8040.1040.1026,705
Jul 01, 202440.2040.3539.5340.0040.004,194
Jun 28, 202439.7040.0039.5540.0040.0017,851
Jun 27, 202439.8539.9039.4039.6039.607,915
Jun 26, 202439.6039.6039.1039.4539.4516,921
Jun 25, 202439.5339.8039.4039.4739.475,927
Jun 24, 202439.6040.1039.4039.8039.8017,598
Jun 21, 202439.8540.3539.6040.3040.308,791
Jun 20, 202440.0540.2539.7040.0040.004,640
Jun 19, 202440.4040.4540.1540.1540.152,104
Jun 18, 202439.6040.1739.6040.0540.057,350
Jun 17, 202439.9039.9039.5039.5039.505,415
Jun 14, 202439.8540.0839.4039.5039.505,510
Jun 13, 202439.8040.0839.2039.6539.6513,781
Jun 12, 202439.3040.1339.0039.5539.5539,942
Jun 11, 202439.8539.9039.2039.5039.5056,184
Jun 10, 202440.2040.3040.0040.0040.0047,282
Jun 07, 202440.3040.5039.8840.0540.0512,729
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...