IOB - Delayed Quote
USD
National Atomic Company Kazatomprom JSC (KAP.IL)
61.20
-2.90
(-4.52%)
At close: October 30 at 4:35:26 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.00
65.90
61.20
61.20
61.20
80,427
Oct 29, 2026
67.00
67.00
63.80
64.10
64.10
75,706
Oct 28, 2026
63.90
66.50
63.10
65.80
65.80
60,480
Oct 27, 2026
61.40
64.20
60.60
62.90
62.90
59,607
Oct 26, 2026
61.00
61.50
60.20
60.70
60.70
30,462
Oct 23, 2026
60.60
61.90
59.50
59.50
59.50
74,087
Oct 22, 2026
62.60
62.70
59.60
60.00
60.00
99,618
Oct 21, 2026
60.60
63.40
60.60
62.70
62.70
46,996
Oct 20, 2026
61.50
63.40
60.20
61.20
61.20
115,538
Oct 19, 2026
64.60
65.00
61.60
61.60
61.60
54,901
Oct 16, 2026
64.60
65.10
64.00
64.40
64.40
54,849
Oct 15, 2026
61.80
64.50
60.40
64.10
64.10
92,050
Oct 14, 2026
62.00
64.20
62.00
62.80
62.80
76,087
Oct 13, 2026
63.10
64.50
62.10
62.10
62.10
73,033
Oct 12, 2026
63.80
65.30
63.30
63.30
63.30
42,035
Oct 9, 2026
63.20
64.00
62.40
63.90
63.90
36,944
Oct 8, 2026
65.00
65.90
61.70
62.80
62.80
84,877
Oct 7, 2026
67.60
67.60
64.90
64.90
64.90
42,526
Oct 6, 2026
65.50
66.90
64.20
66.50
66.50
56,147
Oct 5, 2026
65.00
66.00
64.00
64.20
64.20
31,201
Oct 2, 2026
63.90
65.90
63.90
64.60
64.60
64,065
Oct 1, 2026
65.50
65.70
63.50
63.50
63.50
56,100
Sep 30, 2026
65.90
66.90
63.80
63.80
63.80
192,727
Sep 29, 2026
66.10
67.70
66.10
66.30
66.30
63,020
Sep 28, 2026
66.90
67.50
66.20
66.20
66.20
37,470
Sep 25, 2026
68.50
68.70
67.20
67.50
67.50
31,058
Sep 24, 2026
68.80
70.50
68.00
68.00
68.00
71,086
Sep 23, 2026
69.60
70.50
68.30
68.50
68.50
39,905
Sep 22, 2026
69.50
70.50
68.80
69.00
69.00
54,166
Sep 21, 2026
67.10
69.70
67.10
68.70
68.70
43,245
Sep 18, 2026
69.40
69.50
64.70
64.70
64.70
414,523
Sep 17, 2026
66.00
69.50
66.00
68.40
68.40
61,081
Sep 16, 2026
67.00
68.60
66.70
67.60
67.60
32,473
Sep 15, 2026
69.00
69.50
66.30
67.00
67.00
64,786
Sep 14, 2026
70.20
71.60
68.40
69.50
69.50
70,603
Sep 11, 2026
71.50
72.00
70.00
70.50
70.50
46,789
Sep 10, 2026
74.00
76.20
71.50
71.50
71.50
24,291
Sep 9, 2026
75.50
77.10
73.10
73.90
73.90
78,956
Sep 8, 2026
74.90
76.40
74.10
75.50
75.50
37,990
Sep 7, 2026
76.00
76.20
73.60
74.00
74.00
15,683
Sep 4, 2026
75.10
76.40
74.00
76.00
76.00
77,034
Sep 3, 2026
74.00
75.80
72.10
75.70
75.70
25,669
Sep 2, 2026
74.20
76.00
71.00
72.10
72.10
58,117
Sep 1, 2026
74.50
76.60
74.20
74.20
74.20
61,635
Aug 28, 2026
75.40
77.00
74.10
74.50
74.50
95,420
Aug 27, 2026
73.40
76.50
72.50
76.50
76.50
105,452
Aug 26, 2026
71.90
74.90
71.30
73.10
73.10
67,460
Aug 25, 2026
74.60
74.60
70.40
72.30
72.30
103,734
Aug 24, 2026
70.20
72.70
69.90
71.50
71.50
85,578
Aug 21, 2026
71.60
72.00
67.80
70.20
70.20
53,662
Aug 20, 2026
70.60
72.00
69.60
69.60
69.60
48,196
Aug 19, 2026
75.00
75.00
70.30
71.50
71.50
29,872
Aug 18, 2026
74.00
75.20
71.90
72.20
72.20
58,967
Aug 17, 2026
74.00
74.10
71.50
73.10
73.10
28,100
Aug 14, 2026
72.80
73.00
71.50
72.80
72.80
32,366
Aug 13, 2026
74.80
74.80
72.00
72.90
72.90
79,279
Aug 12, 2026
76.00
76.80
72.00
72.70
72.70
54,282
Aug 11, 2026
73.00
74.50
72.30
72.50
72.50
64,557
Aug 10, 2026
69.00
73.00
68.80
72.10
72.10
51,641
Aug 7, 2026
69.40
71.40
69.00
69.00
69.00
37,195
Aug 6, 2026
69.00
70.00
68.30
69.50
69.50
20,132
Aug 5, 2026
68.90
70.00
68.70
69.30
69.30
55,213
Aug 4, 2026
66.50
68.90
66.50
68.30
68.30
31,645
Aug 3, 2026
64.30
68.50
64.00
67.20
67.20
52,645
Jul 31, 2026
65.00
67.30
61.50
63.30
63.30
504,953
Jul 30, 2026
64.00
64.40
62.20
64.10
64.10
84,678
Jul 29, 2026
63.40
64.40
61.27
62.50
62.50
85,895
Jul 28, 2026
68.00
68.50
62.10
63.20
63.20
85,776
Jul 27, 2026
65.20
68.20
64.70
67.00
67.00
37,416
Jul 24, 2026
66.20
67.10
64.10
64.60
64.60
40,636
Jul 23, 2026
2.729763
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
67.20
68.00
65.30
66.50
66.50
47,338
Jul 22, 2026
69.00
69.00
67.00
67.90
65.17
74,358
Jul 21, 2026
66.20
68.10
65.70
67.00
64.31
89,398
Jul 20, 2026
66.80
69.40
66.00
66.60
63.92
61,191
Jul 17, 2026
65.00
68.00
64.20
66.80
64.11
50,734
Jul 16, 2026
67.80
68.00
65.10
66.10
63.44
112,621
Jul 15, 2026
67.50
69.80
66.80
67.80
65.07
73,185
Jul 14, 2026
68.30
69.00
67.60
68.40
65.65
50,344
Jul 13, 2026
70.50
70.50
67.70
69.00
66.23
39,540
Jul 10, 2026
70.50
70.50
68.90
69.90
67.09
21,697
Jul 9, 2026
69.00
70.30
67.60
69.30
66.51
37,757
Jul 8, 2026
69.00
70.50
67.10
67.10
64.40
93,933
Jul 7, 2026
70.20
71.60
69.00
69.00
66.23
40,158
Jul 6, 2026
70.70
70.70
70.70
70.70
67.86
-
Jul 3, 2026
71.20
71.80
70.50
70.70
67.86
13,162
Jul 2, 2026
71.50
71.80
68.80
70.50
67.67
60,516
Jul 1, 2026
68.70
71.70
68.30
70.20
67.38
30,581
Jun 30, 2026
69.60
70.70
68.40
68.70
65.94
47,529
Jun 29, 2026
68.50
69.50
68.00
68.20
65.46
28,797
Jun 26, 2026
68.70
69.60
67.10
68.00
65.27
108,632
Jun 25, 2026
71.00
71.50
69.50
69.90
67.09
56,021
Jun 24, 2026
70.00
71.80
69.60
70.20
67.38
53,475
Jun 23, 2026
70.90
72.40
68.30
69.80
66.99
74,927
Jun 22, 2026
71.30
74.90
70.50
71.60
68.72
47,308
Jun 19, 2026
71.60
72.70
70.50
70.50
67.67
282,123
Jun 18, 2026
72.30
72.60
70.20
71.70
68.82
162,936
Jun 17, 2026
70.00
72.10
70.00
71.50
68.63
78,129
Jun 16, 2026
70.40
73.10
70.40
72.10
69.20
48,806
Jun 15, 2026
72.10
73.50
69.20
73.50
70.55
150,963
Jun 12, 2026
70.70
72.80
69.40
69.40
66.61
85,012
Jun 11, 2026
68.00
71.00
68.00
69.50
66.71
71,522
Jun 10, 2026
68.00
69.90
67.30
69.00
66.23
61,441
Jun 9, 2026
71.00
71.90
68.30
68.60
65.84
84,244
Jun 8, 2026
68.30
73.20
67.80
72.00
69.11
67,420
Jun 5, 2026
76.90
76.90
71.60
71.60
68.72
71,918
Jun 4, 2026
75.30
75.30
72.80
74.10
71.12
72,710
Jun 3, 2026
74.80
76.90
74.00
74.30
71.31
89,597
Jun 2, 2026
72.30
74.60
69.00
73.30
70.35
105,449
Jun 1, 2026
72.40
74.40
71.00
72.60
69.68
78,879
May 29, 2026
77.00
77.30
72.30
72.30
69.39
132,755
May 28, 2026
77.50
78.40
74.40
74.40
71.41
101,417
May 27, 2026
70.00
75.10
69.70
74.70
71.70
97,034
May 26, 2026
69.50
73.80
69.40
70.90
68.05
108,835
May 22, 2026
70.00
70.90
67.90
69.40
66.61
61,635
May 21, 2026
68.50
70.00
66.80
69.30
66.51
118,161
May 20, 2026
67.00
69.70
66.00
68.00
65.27
137,056
May 19, 2026
69.40
71.00
68.10
69.60
66.80
69,551
May 18, 2026
72.00
72.00
68.10
69.40
66.61
53,716
May 15, 2026
68.10
70.70
67.60
69.70
66.90
78,519
May 14, 2026
72.50
75.00
67.80
69.40
66.61
125,613
May 13, 2026
74.00
75.50
70.60
72.30
69.39
198,525
May 12, 2026
79.80
80.70
73.20
73.20
70.26
161,713
May 11, 2026
80.10
81.00
77.50
80.30
77.07
136,397
May 8, 2026
84.30
85.50
79.30
79.30
76.11
119,645
May 7, 2026
86.70
88.40
84.00
85.90
82.45
61,359
May 6, 2026
88.40
90.80
85.60
86.30
82.83
77,817
May 5, 2026
88.50
89.00
85.90
88.10
84.56
114,101
May 1, 2026
87.00
87.90
85.90
87.00
83.50
36,756
Apr 30, 2026
84.00
87.80
83.30
87.80
84.27
59,538
Apr 29, 2026
84.30
86.30
83.10
83.80
80.43
48,020
Apr 28, 2026
87.60
89.80
83.70
84.30
80.91
80,189
Apr 27, 2026
90.00
90.90
86.90
87.60
84.08
52,425
Apr 24, 2026
92.00
92.00
88.40
88.40
84.85
55,508
Apr 23, 2026
90.10
92.80
89.40
91.20
87.53
80,918
Apr 22, 2026
92.00
92.80
88.20
90.10
86.48
87,768
Apr 21, 2026
88.00
93.80
87.90
89.00
85.42
114,233
Apr 20, 2026
87.80
88.00
84.60
88.00
84.46
55,752
Apr 17, 2026
84.70
88.50
83.50
88.50
84.94
63,485
Apr 16, 2026
86.00
88.40
82.40
84.70
81.29
74,215
Apr 15, 2026
79.30
86.50
79.30
86.10
82.64
164,370
Apr 14, 2026
81.00
81.00
79.20
79.80
76.59
79,220
Apr 13, 2026
80.50
80.90
78.50
79.90
76.69
45,979
Apr 10, 2026
79.50
80.50
78.50
80.10
76.88
37,135
Apr 9, 2026
79.80
80.40
77.50
80.00
76.78
64,247
Apr 8, 2026
82.30
82.60
77.40
79.80
76.59
80,365
Apr 7, 2026
80.10
80.10
76.00
77.20
74.10
52,071
Apr 2, 2026
78.00
80.90
77.40
80.30
77.07
73,296
Apr 1, 2026
81.20
82.50
78.20
81.30
78.03
170,337
Mar 31, 2026
79.50
80.80
77.10
78.00
74.86
222,970
Mar 30, 2026
79.00
81.40
77.80
79.30
76.11
86,838
Mar 27, 2026
78.20
81.80
78.10
80.00
76.78
36,113
Mar 26, 2026
82.00
82.00
77.10
78.70
75.54
71,211
Mar 25, 2026
78.50
81.30
78.20
80.50
77.26
45,577
Mar 24, 2026
76.00
80.00
74.90
78.80
75.63
46,992
Mar 23, 2026
71.70
77.50
70.50
74.90
71.89
102,759
Mar 20, 2026
72.70
76.20
71.60
73.90
70.93
731,190
Mar 19, 2026
74.50
75.70
70.20
72.60
69.68
118,549
Mar 18, 2026
79.10
80.40
74.70
75.00
71.98
123,496
Mar 17, 2026
76.00
79.00
75.70
78.00
74.86
80,587
Mar 16, 2026
78.00
80.30
74.50
76.10
73.04
101,109
Mar 13, 2026
80.50
82.40
77.20
77.20
74.10
105,306
Mar 12, 2026
82.00
83.00
80.60
81.30
78.03
51,586
Mar 11, 2026
84.30
85.60
82.10
82.10
78.80
66,624
Mar 10, 2026
80.90
85.50
80.50
84.70
81.29
75,452
Mar 9, 2026
74.40
79.20
72.60
78.20
75.06
85,656
Mar 6, 2026
80.20
80.90
75.10
76.80
73.71
105,576
Mar 5, 2026
77.80
81.80
77.80
80.10
76.88
69,403
Mar 4, 2026
81.10
82.40
77.00
79.20
76.02
237,540
Mar 3, 2026
87.00
87.00
80.00
82.00
78.70
144,734
Mar 2, 2026
80.00
86.00
81.80
85.90
82.45
65,220
Feb 27, 2026
83.00
84.10
81.00
82.00
78.70
142,250
Feb 26, 2026
86.50
87.00
81.00
81.30
78.03
45,745
Feb 25, 2026
83.00
86.80
81.90
85.60
82.16
72,911
Feb 24, 2026
84.20
84.80
79.90
81.50
78.22
69,536
Feb 23, 2026
83.30
84.20
82.00
83.00
79.66
67,150
Feb 20, 2026
81.80
84.00
81.20
82.80
79.47
68,208
Feb 19, 2026
81.20
82.50
79.30
82.10
78.80
52,463
Feb 18, 2026
79.50
82.70
79.00
82.40
79.09
54,673
Feb 17, 2026
83.60
83.70
78.00
79.70
76.50
56,362
Feb 16, 2026
81.10
82.80
80.50
82.00
78.70
32,913
Feb 13, 2026
84.10
85.40
80.30
81.20
77.94
103,226
Feb 12, 2026
86.30
87.90
84.10
85.60
82.16
82,498
Feb 11, 2026
80.40
86.30
80.40
85.90
82.45
81,536
Feb 10, 2026
84.60
86.30
83.50
84.00
80.62
96,044
Feb 9, 2026
79.30
84.50
79.30
84.10
80.72
62,051
Feb 6, 2026
72.90
78.00
71.00
77.60
74.48
114,884
Feb 5, 2026
78.40
80.00
72.20
72.90
69.97
163,616
Feb 4, 2026
83.10
84.30
78.80
80.10
76.88
100,322
Feb 3, 2026
82.00
83.70
80.00
81.90
78.61
151,940
Feb 2, 2026
77.00
80.00
73.80
79.70
76.50
191,158
Jan 30, 2026
83.80
85.80
79.40
82.20
78.90
377,213
Jan 29, 2026
88.00
91.90
84.70
84.70
81.29
367,218
Jan 28, 2026
84.40
89.20
80.10
86.00
82.54
314,256
Jan 27, 2026
78.20
83.70
76.40
82.60
79.28
178,033
Jan 26, 2026
75.00
79.50
73.10
78.30
75.15
170,350
Jan 23, 2026
75.10
75.70
73.20
75.00
71.98
84,082
Jan 22, 2026
74.80
76.50
73.40
74.50
71.50
162,503
Jan 21, 2026
73.70
75.30
73.00
74.50
71.50
137,098
Jan 20, 2026
74.50
77.40
72.50
74.50
71.50
156,782
Jan 19, 2026
70.00
74.80
68.70
74.20
71.22
143,921
Jan 16, 2026
67.80
70.00
66.70
69.70
66.90
196,337
Jan 15, 2026
68.00
69.90
63.60
66.70
64.02
141,740
Jan 14, 2026
65.60
67.70
64.10
67.20
64.50
100,098
Jan 13, 2026
65.50
67.20
64.10
64.90
62.29
167,128
Jan 12, 2026
63.00
65.00
62.50
64.50
61.91
76,180
Jan 9, 2026
62.90
65.00
62.60
63.00
60.47
128,055
Jan 8, 2026
62.00
62.80
61.20
62.80
60.28
149,197
Jan 7, 2026
61.40
62.30
60.40
61.70
59.22
72,168
Jan 6, 2026
60.90
64.30
60.00
60.90
58.45
174,878
Jan 5, 2026
58.00
60.00
58.00
59.80
57.40
150,463
Jan 2, 2026
56.20
57.60
54.00
55.40
53.17
52,582
Dec 31, 2025
55.00
56.60
54.50
55.80
53.56
54,710
Dec 30, 2025
55.50
56.40
54.20
54.20
52.02
226,688
Dec 29, 2025
54.70
55.80
53.10
55.50
53.27
70,924
Dec 24, 2025
53.50
54.50
52.60
54.50
52.31
28,551
Dec 23, 2025
53.70
56.40
51.20
52.10
50.01
396,685
Dec 22, 2025
51.60
55.10
50.50
51.20
49.14
493,902
Dec 19, 2025
53.00
54.80
50.10
51.20
49.14
2,700,066
Dec 18, 2025
51.70
53.00
50.50
53.00
50.87
152,098
Dec 17, 2025
53.00
54.00
47.80
51.00
48.95
212,032
Dec 16, 2025
54.80
55.90
52.50
53.00
50.87
90,472
Dec 15, 2025
56.20
56.80
55.00
56.00
53.75
116,094
Dec 12, 2025
59.80
60.40
57.80
58.20
55.86
70,758
Dec 11, 2025
61.50
62.10
58.80
59.80
57.40
105,130
Dec 10, 2025
58.20
62.00
58.20
61.50
59.03
63,600
Dec 9, 2025
60.00
60.70
57.10
58.10
55.76
45,401
Dec 8, 2025
62.60
63.00
60.00
61.00
58.55
53,702
Dec 5, 2025
61.80
64.70
60.70
61.70
59.22
90,244
Dec 4, 2025
58.40
61.00
57.60
60.40
57.97
125,452
Dec 3, 2025
57.50
58.50
57.20
58.40
56.05
75,690
Dec 2, 2025
56.00
56.90
55.00
56.90
54.61
36,202
Dec 1, 2025
56.00
56.30
55.00
56.00
53.75
52,386
Nov 28, 2025
53.50
56.80
53.50
55.30
53.08
49,587
Nov 27, 2025
55.80
56.40
54.30
55.60
53.36
22,385
Nov 26, 2025
53.20
57.10
51.50
55.50
53.27
109,876
Nov 25, 2025
54.00
55.00
53.50
53.50
51.35
43,795
Nov 24, 2025
52.60
54.40
51.70
53.40
51.25
66,533
Nov 21, 2025
54.20
54.20
51.70
52.60
50.49
61,589
Nov 20, 2025
55.30
55.60
53.60
54.40
52.21
54,681
Nov 19, 2025
51.80
55.20
51.80
54.30
52.12
144,816
Nov 18, 2025
51.80
51.80
50.30
51.40
49.33
107,513
Nov 17, 2025
53.00
54.40
51.50
51.90
49.81
60,972
Nov 14, 2025
55.70
56.00
51.00
52.50
50.39
125,244
Nov 13, 2025
57.40
57.50
54.60
55.70
53.46
36,244
Nov 12, 2025
56.00
57.90
54.60
56.30
54.04
69,625
Nov 11, 2025
58.20
58.20
55.10
55.60
53.36
69,156
Nov 10, 2025
52.50
57.00
52.50
57.00
54.71
151,203
Nov 7, 2025
54.00
54.80
50.50
50.60
48.57
73,118
Nov 6, 2025
55.20
56.50
52.90
53.40
51.25
26,892
Nov 5, 2025
54.00
56.60
53.60
54.80
52.60
54,021
Nov 4, 2025
57.20
58.00
56.00
56.60
54.32
83,447
Nov 3, 2025
58.40
59.00
57.60
57.60
55.28
102,355
Oct 31, 2025
57.50
59.00
57.20
58.50
56.15
88,649
Oct 30, 2025
57.70
58.30
55.60
57.70
55.38
83,166
