Skip to main content
logo
JSC BAST (KASE:BAST)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,899.99
+10.99 (0.28%)
At close: Aug 22, 2025

JSC BAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 4, 20254,592.004,592.004,000.004,150.004,150.00-4.60%2,091
Jul 3, 20254,777.004,777.004,000.004,350.004,350.00-4.29%1,624
Jul 2, 20254,444.004,743.004,444.004,545.004,545.002.27%208
Jul 1, 20254,696.004,798.994,000.004,444.004,444.00-2.84%552
Jun 30, 20254,600.004,842.003,850.004,574.004,574.00-0.57%575
Jun 27, 20254,705.004,888.004,600.004,600.004,600.000.02%443
Jun 26, 20254,381.004,899.004,381.004,599.004,599.004.24%67
Jun 25, 20254,300.004,776.994,300.004,412.044,412.042.56%545
Jun 24, 20254,699.904,887.993,300.004,302.004,302.00-9.41%656
Jun 23, 20254,450.014,798.004,450.004,748.904,748.903.24%676
Jun 20, 20254,841.007,000.004,100.004,600.004,600.005.72%705
Jun 19, 20254,800.004,800.004,300.004,351.014,351.010.95%314
Jun 18, 20254,500.004,529.003,803.004,310.004,310.00-4.86%294
Jun 17, 20254,800.004,847.003,200.004,529.994,529.99-0.44%1,335
Jun 16, 20254,600.004,780.004,500.004,550.004,550.00-1.98%180
Jun 13, 20254,611.004,774.004,611.004,642.004,642.000.85%98