Halyk Bank of Kazakhstan Joint Stock Company (FRA:H4L1)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
At close: Oct 23, 2026
FRA:H4L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 2,300 |
| Oct 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 50 |
| Oct 20, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 1.35% | 166 |
| Oct 19, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | 250 |
| Oct 16, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | - | 1,000 |
| Oct 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Oct 14, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | - | 100 |
| Oct 13, 2026 | 27.60 | 30.00 | 27.60 | 30.00 | 30.00 | 0.67% | 100 |
| Oct 12, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 4.20% | 150 |
| Oct 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Oct 8, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 5.63% | 10 |
| Oct 7, 2026 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -2.74% | 203 |
| Oct 6, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 5, 2026 | 29.20 | 29.80 | 29.20 | 29.20 | 29.20 | - | 98 |
| Oct 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 10 |
| Oct 1, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.97% | 500 |
| Sep 30, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -0.65% | 118 |
| Sep 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 70 |
| Sep 28, 2026 | 29.80 | 30.60 | 29.80 | 30.40 | 30.40 | 3.40% | 1,250 |
| Sep 25, 2026 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | - | 999 |
| Sep 24, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 1.38% | 76 |
| Sep 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 22, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - | 150 |
| Sep 21, 2026 | 29.00 | 30.00 | 29.00 | 29.40 | 29.40 | 0.68% | 435 |
| Sep 18, 2026 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | - | 320 |
| Sep 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 15, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 86 |
| Sep 14, 2026 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | - | 555 |
| Sep 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 10, 2026 | 29.00 | 29.20 | 28.80 | 29.20 | 29.20 | -2.01% | 11 |
| Sep 9, 2026 | 27.40 | 29.80 | 27.40 | 29.80 | 29.80 | 2.05% | 13 |
| Sep 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 7, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -1.35% | 100 |
| Sep 4, 2026 | 29.00 | 30.00 | 29.00 | 29.60 | 29.60 | 2.07% | 527 |
| Sep 3, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 2, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | - |
| Sep 1, 2026 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -2.67% | 129 |
| Aug 31, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1.35% | - |
| Aug 28, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | 243 |
| Aug 27, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | 1,178 |
| Aug 26, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -3.31% | 450 |
| Aug 25, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 8.03% | 357 |
| Aug 24, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 27.96 | 0.67% | 83 |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 27.77 | 2.76% | - |
| Aug 20, 2026 | 30.40 | 30.40 | 29.00 | 29.00 | 27.02 | -3.33% | 1,005 |
| Aug 19, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 27.96 | 2.04% | 115 |
| Aug 18, 2026 | 29.60 | 29.60 | 29.00 | 29.40 | 27.40 | -7.55% | 3,360 |
| Aug 17, 2026 | 28.60 | 31.80 | 28.60 | 31.80 | 29.63 | 8.90% | 94 |