Skip to main content
logo
JSC BAST (KASE:BAST)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,799.99
-10.01 (-0.26%)
At close: Sep 15, 2025

JSC BAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,800.004,450.003,700.003,800.003,800.00-1,166
Sep 15, 20253,890.003,890.003,700.003,799.993,799.99-0.26%792
Sep 12, 20253,899.003,899.003,700.003,810.003,810.000.26%356
Sep 11, 20253,898.003,978.993,700.003,800.003,800.00-1.09%549
Sep 10, 20253,893.003,893.003,800.003,841.993,841.990.58%390
Sep 9, 20253,997.993,997.993,700.003,820.013,820.01-1.32%773
Sep 8, 20253,801.003,962.993,800.003,871.003,871.00-0.74%70
Sep 5, 20254,100.004,100.003,700.003,900.003,900.000.52%786
Sep 4, 20253,999.004,039.993,880.003,880.003,880.00-2.98%41
Sep 3, 20254,249.994,249.993,866.023,999.003,999.00-1.26%50
Sep 2, 20254,699.004,699.003,860.014,049.994,049.995.03%280
Aug 29, 20253,997.004,098.003,850.013,856.023,856.02-3.53%224
Aug 28, 20254,249.984,249.983,900.013,997.003,997.00-2.51%131
Aug 27, 20253,826.004,099.993,825.004,099.994,099.994.73%383
Aug 26, 20253,870.003,918.003,870.003,915.003,915.001.11%127
Aug 25, 20253,949.953,949.953,870.003,872.003,872.00-0.72%93
Aug 22, 20253,900.003,920.003,820.023,899.993,899.990.28%137
Aug 21, 20253,910.003,910.003,826.003,889.003,889.00-0.26%279
Aug 20, 20253,940.003,940.003,830.003,899.003,899.00-1.27%158
Aug 19, 20254,099.004,247.993,819.043,949.003,949.001.57%85
Aug 18, 20253,900.004,000.003,812.003,888.003,888.00-1.04%810
Aug 15, 20253,970.034,300.003,700.003,929.003,929.00-6.36%1,782
Aug 14, 20253,900.007,250.003,700.004,196.004,196.008.99%1,997
Aug 13, 20253,862.003,899.003,601.003,850.003,850.00-0.23%883
Aug 12, 20253,999.003,999.003,852.003,859.003,859.00-1.03%136
Aug 11, 20254,000.004,000.003,810.003,899.003,899.00-1.14%118
Aug 8, 20253,895.003,999.003,805.003,944.003,944.001.15%494
Aug 7, 20253,900.003,999.993,700.003,899.003,899.00-0.03%589
Aug 6, 20254,090.004,090.003,700.003,900.003,900.00-1.76%1,044
Aug 5, 20253,886.704,141.413,700.003,970.003,970.00-3.05%1,606
Aug 4, 20254,000.004,120.004,000.004,095.004,095.00-0.68%281
Aug 1, 20254,174.004,174.004,004.004,123.004,123.00-0.39%273
Jul 31, 20254,001.004,200.004,001.004,138.984,138.98-2.02%305
Jul 30, 20254,320.004,320.004,009.014,224.424,224.420.46%230
Jul 29, 20254,170.004,243.994,010.504,204.994,204.990.84%184
Jul 28, 20254,224.004,544.004,000.004,170.004,170.00-7.33%1,295
Jul 25, 20254,047.005,000.003,945.014,499.994,499.9913.92%1,059
Jul 24, 20253,890.014,050.003,890.013,950.203,950.201.29%406
Jul 23, 20253,337.003,997.003,337.003,900.003,900.00-4.36%1,012
Jul 22, 20254,397.004,397.003,900.004,078.004,078.002.72%105
Jul 21, 20253,205.004,000.003,205.003,970.003,970.001.28%1,163
Jul 18, 20253,933.003,933.003,900.003,919.903,919.90-1.39%327
Jul 17, 20253,995.003,995.003,860.003,974.993,974.99-0.53%101
Jul 16, 20254,039.004,039.003,800.003,996.003,996.00-1.02%371
Jul 15, 20253,850.004,090.003,802.004,037.004,037.000.70%150
Jul 14, 20254,040.004,090.003,950.004,009.004,009.00-0.74%207
Jul 11, 20254,002.004,098.993,805.004,039.004,039.000.80%643
Jul 10, 20254,145.004,149.004,000.004,007.014,007.01-0.45%577
Jul 9, 20253,185.004,550.003,185.004,025.004,025.00-3.75%2,126
Jul 8, 20254,155.004,199.984,000.004,181.994,181.990.77%818