ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan · Delayed Price · Currency is KZT 10.60
0.00 (0.00%)
At close: Sep 25, 2026
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.74 | 10.74 | 10.50 | 10.60 | 10.60 | -1.30% | 1,374,351 |
| Sep 23, 2026 | 10.85 | 11.00 | 10.68 | 10.74 | 10.74 | -1.01% | 1,485,311 |
| Sep 22, 2026 | 11.01 | 11.03 | 10.70 | 10.85 | 10.85 | -1.63% | 1,155,058 |
| Sep 21, 2026 | 10.99 | 11.23 | 10.96 | 11.03 | 11.03 | 0.64% | 733,561 |
| Sep 18, 2026 | 10.97 | 11.03 | 10.93 | 10.96 | 10.96 | -0.09% | 688,499 |
| Sep 17, 2026 | 10.93 | 11.12 | 10.93 | 10.97 | 10.97 | 0.37% | 827,346 |
| Sep 16, 2026 | 10.94 | 11.02 | 10.88 | 10.93 | 10.93 | -0.09% | 751,440 |
| Sep 15, 2026 | 11.23 | 11.26 | 10.91 | 10.94 | 10.94 | -2.58% | 1,816,756 |
| Sep 14, 2026 | 11.23 | 11.33 | 11.20 | 11.23 | 11.23 | - | 1,021,303 |
| Sep 11, 2026 | 11.20 | 11.27 | 11.00 | 11.23 | 11.23 | -0.18% | 501,031 |
| Sep 10, 2026 | 11.25 | 11.30 | 11.23 | 11.25 | 11.25 | 0.09% | 548,054 |
| Sep 9, 2026 | 11.30 | 11.33 | 11.23 | 11.24 | 11.24 | -0.35% | 1,410,242 |
| Sep 8, 2026 | 11.23 | 11.28 | 11.21 | 11.28 | 11.28 | 0.45% | 1,096,834 |
| Sep 7, 2026 | 11.25 | 11.25 | 11.08 | 11.23 | 11.23 | -0.27% | 721,503 |
| Sep 4, 2026 | 11.24 | 11.31 | 11.22 | 11.26 | 11.26 | 0.18% | 1,881,436 |
| Sep 3, 2026 | 11.25 | 11.34 | 11.20 | 11.24 | 11.24 | -0.09% | 1,280,893 |
| Sep 2, 2026 | 11.31 | 11.51 | 11.22 | 11.25 | 11.25 | -0.53% | 768,026 |
| Sep 1, 2026 | 11.23 | 11.38 | 11.22 | 11.31 | 11.31 | 0.71% | 902,126 |
| Aug 31, 2026 | 11.49 | 11.49 | 11.12 | 11.23 | 11.23 | -1.84% | 3,343,222 |
| Aug 28, 2026 | 11.44 | 11.64 | 11.00 | 11.44 | 11.44 | 1.96% | 4,208,759 |
| Aug 27, 2026 | 11.05 | 11.48 | 11.00 | 11.22 | 11.22 | 1.54% | 1,584,291 |
| Aug 26, 2026 | 11.02 | 11.11 | 11.00 | 11.05 | 11.05 | 0.27% | 987,534 |
| Aug 25, 2026 | 11.04 | 11.15 | 10.95 | 11.02 | 11.02 | -0.18% | 911,454 |
| Aug 24, 2026 | 11.08 | 11.39 | 10.77 | 11.04 | 11.04 | - | 1,539,086 |
| Aug 21, 2026 | 10.92 | 12.11 | 10.77 | 11.04 | 11.04 | 1.10% | 2,225,600 |
| Aug 20, 2026 | 11.06 | 11.11 | 10.71 | 10.92 | 10.92 | -1.71% | 1,490,188 |
| Aug 19, 2026 | 11.77 | 11.77 | 10.50 | 11.11 | 11.11 | -5.61% | 3,038,563 |
| Aug 18, 2026 | 12.85 | 12.87 | 11.14 | 11.77 | 11.77 | -8.05% | 5,524,522 |
| Aug 17, 2026 | 12.30 | 13.20 | 12.30 | 12.80 | 12.80 | 4.23% | 8,182,514 |
| Aug 14, 2026 | 11.82 | 12.60 | 11.80 | 12.28 | 12.28 | 4.33% | 5,079,119 |
| Aug 13, 2026 | 11.77 | 11.90 | 11.16 | 11.77 | 11.77 | 5.75% | 6,835,955 |
| Aug 12, 2026 | 10.93 | 11.30 | 10.85 | 11.13 | 11.13 | 2.20% | 2,433,453 |
| Aug 11, 2026 | 10.60 | 10.95 | 10.60 | 10.89 | 10.89 | 2.74% | 2,097,197 |
| Aug 10, 2026 | 10.46 | 10.92 | 10.30 | 10.60 | 10.60 | 1.24% | 1,335,290 |
| Aug 7, 2026 | 10.51 | 10.57 | 10.18 | 10.47 | 10.47 | -0.38% | 1,598,794 |
| Aug 6, 2026 | 10.51 | 11.00 | 10.19 | 10.51 | 10.51 | 3.14% | 3,509,521 |
| Aug 5, 2026 | 9.99 | 10.20 | 9.92 | 10.19 | 10.19 | 2.00% | 1,516,857 |
| Aug 4, 2026 | 9.95 | 10.00 | 9.92 | 9.99 | 9.99 | 0.40% | 576,224 |
| Aug 3, 2026 | 9.98 | 9.99 | 9.91 | 9.95 | 9.95 | -0.30% | 772,120 |
| Jul 31, 2026 | 10.00 | 10.09 | 9.91 | 9.98 | 9.98 | -0.20% | 879,408 |
| Jul 30, 2026 | 10.01 | 10.07 | 9.94 | 10.00 | 10.00 | -0.10% | 421,728 |
| Jul 29, 2026 | 9.98 | 10.03 | 9.97 | 10.01 | 10.01 | 0.40% | 671,416 |
| Jul 28, 2026 | 9.91 | 9.98 | 9.90 | 9.97 | 9.97 | 0.61% | 522,059 |
| Jul 27, 2026 | 10.03 | 10.06 | 9.90 | 9.91 | 9.91 | -1.20% | 857,679 |
| Jul 24, 2026 | 10.01 | 10.15 | 10.01 | 10.03 | 10.03 | 0.20% | 566,111 |
| Jul 23, 2026 | 10.01 | 10.09 | 10.00 | 10.01 | 10.01 | - | 654,050 |
| Jul 22, 2026 | 10.06 | 10.15 | 10.00 | 10.01 | 10.01 | -0.50% | 1,718,892 |
| Jul 21, 2026 | 10.19 | 10.19 | 10.00 | 10.06 | 10.06 | -1.28% | 1,024,761 |
| Jul 20, 2026 | 10.29 | 10.30 | 10.17 | 10.19 | 10.19 | -0.97% | 771,286 |
| Jul 17, 2026 | 10.28 | 10.33 | 10.24 | 10.29 | 10.29 | -0.39% | 554,137 |