Skip to main content
logo
JSC BAST (KASE:BAST)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,219.99
+19.99 (0.62%)
At close: Dec 5, 2025

JSC BAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,219.993,400.003,200.073,219.993,219.990.62%57
Dec 4, 20253,201.103,240.003,200.003,200.003,200.00-1.17%59
Dec 3, 20253,200.003,249.993,200.003,237.993,237.991.19%81
Dec 2, 20253,222.003,333.003,199.013,200.003,200.00-2.14%202
Dec 1, 20253,377.003,445.003,199.003,270.003,270.001.40%293
Nov 28, 20253,351.493,351.493,200.003,225.013,225.01-3.81%318
Nov 27, 20253,333.003,449.993,200.003,352.923,352.922.32%460
Nov 26, 20253,343.003,439.943,225.023,277.033,277.03-2.03%87
Nov 25, 20253,205.013,399.933,205.003,344.993,344.994.53%44
Nov 24, 20253,300.003,487.953,200.003,200.003,200.00-5.47%248
Nov 21, 20253,386.003,400.003,280.003,385.333,385.33-0.02%86
Nov 20, 20253,405.003,435.003,366.003,386.003,386.00-0.85%84
Nov 19, 20253,449.993,449.993,400.003,415.003,415.00-1.59%88
Nov 18, 20253,405.003,490.003,405.003,470.003,470.000.55%76
Nov 17, 20253,479.003,500.003,415.003,450.983,450.98-0.81%63
Nov 14, 20253,520.003,520.003,410.013,479.003,479.00-0.03%60
Nov 13, 20253,509.003,509.003,417.003,480.003,480.00-0.54%61
Nov 12, 20253,484.003,515.003,424.093,498.993,498.990.49%92
Nov 11, 20253,550.003,550.003,403.003,482.003,482.000.06%224
Nov 10, 20253,584.003,584.003,410.003,479.903,479.900.58%72
Nov 7, 20253,520.003,520.003,401.123,459.953,459.951.58%157
Nov 6, 20253,499.953,500.003,405.003,406.113,406.11-2.63%146
Nov 5, 20253,599.993,599.993,420.013,498.003,498.00-0.37%167
Nov 4, 20253,475.003,520.003,402.013,510.883,510.881.18%127
Nov 3, 20253,449.003,569.003,360.003,470.003,470.002.66%166
Oct 31, 20253,450.003,545.003,300.013,380.013,380.01-2.03%361
Oct 30, 20253,555.003,590.003,366.003,450.003,450.00-1.29%444
Oct 29, 20253,599.003,600.003,400.003,495.003,495.00-2.92%440
Oct 28, 20253,705.003,705.003,301.003,599.993,599.99-2.78%1,137
Oct 24, 20253,770.003,770.003,650.003,703.003,703.000.08%151
Oct 23, 20253,700.003,746.003,606.003,700.003,700.00-84
Oct 22, 20253,750.003,750.003,610.003,700.003,700.000.27%459
Oct 21, 20253,829.903,829.903,500.003,690.003,690.00-0.73%816
Oct 20, 20253,830.003,918.003,700.003,717.013,717.01-2.95%596
Oct 17, 20253,929.003,929.003,817.003,830.003,830.00-2.54%80
Oct 16, 20253,880.003,932.993,879.003,929.973,929.971.29%90
Oct 15, 20254,399.004,399.003,700.003,880.003,880.00-4.15%665
Oct 14, 20253,995.004,097.993,901.004,048.004,048.001.35%353
Oct 13, 20253,989.004,000.003,775.003,993.983,993.987.36%168
Oct 10, 20254,048.004,048.003,708.013,720.033,720.03-4.59%154
Oct 9, 20253,701.044,250.003,701.043,899.003,899.00-3.73%254
Oct 8, 20253,720.004,198.983,653.004,050.004,050.009.49%520
Oct 7, 20253,609.013,721.003,600.003,698.993,698.990.79%192
Oct 6, 20253,724.003,724.003,650.003,670.003,670.00-1.48%256
Oct 3, 20253,680.003,725.003,580.003,725.003,725.000.13%230
Oct 2, 20253,725.003,725.003,509.003,720.003,720.00-0.13%446
Oct 1, 20253,706.003,730.003,456.003,725.003,725.000.51%362
Sep 30, 20253,760.003,760.003,705.003,706.003,706.00-0.08%69
Sep 29, 20253,759.003,759.003,706.003,709.003,709.00-66
Sep 26, 20253,702.003,771.003,701.003,709.003,709.00-0.59%101