JSC BAST (KASE:BAST)
Kazakhstan · Delayed Price · Currency is KZT 3,183.42
0.00 (0.00%)
At close: Mar 20, 2026
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,265.00 | 3,265.00 | 3,183.42 | 3,183.42 | 3,183.42 | -0.14% | 40 |
| Mar 19, 2026 | 3,195.00 | 3,195.00 | 3,183.42 | 3,188.00 | 3,188.00 | -0.22% | 111 |
| Mar 18, 2026 | 3,275.00 | 3,275.00 | 3,183.42 | 3,195.00 | 3,195.00 | 0.36% | 115 |
| Mar 17, 2026 | 3,183.42 | 3,292.00 | 3,183.42 | 3,183.43 | 3,183.43 | - | 52 |
| Mar 16, 2026 | 3,183.42 | 3,200.00 | 3,183.42 | 3,183.42 | 3,183.42 | -0.95% | 150 |
| Mar 13, 2026 | 3,210.00 | 3,220.00 | 3,183.42 | 3,213.99 | 3,213.99 | -0.25% | 107 |
| Mar 12, 2026 | 3,245.00 | 3,245.00 | 3,183.42 | 3,221.99 | 3,221.99 | -0.09% | 158 |
| Mar 11, 2026 | 3,183.42 | 3,300.00 | 3,183.42 | 3,224.99 | 3,224.99 | 1.31% | 152 |
| Mar 10, 2026 | 3,300.00 | 3,400.00 | 3,183.42 | 3,183.42 | 3,183.42 | -0.64% | 237 |
| Mar 6, 2026 | 3,186.00 | 3,300.00 | 3,183.42 | 3,203.98 | 3,203.98 | 0.57% | 160 |
| Mar 5, 2026 | 3,500.00 | 3,500.00 | 3,185.01 | 3,185.81 | 3,185.81 | -0.04% | 115 |
| Mar 4, 2026 | 3,183.48 | 3,500.00 | 3,183.48 | 3,187.13 | 3,187.13 | 0.11% | 431 |
| Mar 3, 2026 | 3,183.48 | 3,183.48 | 3,183.47 | 3,183.48 | 3,183.48 | - | 32 |
| Mar 2, 2026 | 3,183.48 | 3,183.49 | 3,183.48 | 3,183.48 | 3,183.48 | - | 60 |
| Feb 27, 2026 | 3,183.42 | 3,183.50 | 3,183.42 | 3,183.49 | 3,183.49 | - | 708 |
| Feb 26, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 106 |
| Feb 25, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Feb 24, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 6 |
| Feb 23, 2026 | 3,183.42 | 3,183.50 | 3,183.42 | 3,183.42 | 3,183.42 | - | 40 |
| Feb 20, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 21 |
| Feb 19, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Feb 18, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 5 |
| Feb 17, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 8 |
| Feb 16, 2026 | 3,183.50 | 3,183.50 | 3,183.50 | 3,183.50 | 3,183.50 | - | 27 |
| Feb 13, 2026 | 3,186.00 | 3,186.00 | 3,183.49 | 3,183.49 | 3,183.49 | -0.11% | 16 |
| Feb 12, 2026 | 3,183.42 | 3,190.00 | 3,183.42 | 3,186.98 | 3,186.98 | 0.11% | 65 |
| Feb 11, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 11 |
| Feb 10, 2026 | 3,190.00 | 3,198.80 | 3,183.42 | 3,183.42 | 3,183.42 | - | 280 |
| Feb 9, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 21 |
| Feb 6, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 21 |
| Feb 5, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 21 |
| Feb 4, 2026 | 3,183.42 | 3,195.00 | 3,183.42 | 3,183.42 | 3,183.42 | - | 77 |
| Feb 3, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 85 |
| Feb 2, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 152 |
| Jan 30, 2026 | 3,197.00 | 3,197.00 | 3,183.42 | 3,183.42 | 3,183.42 | - | 147 |
| Jan 29, 2026 | 3,183.51 | 3,198.80 | 3,183.42 | 3,183.42 | 3,183.42 | -0.30% | 355 |
| Jan 28, 2026 | 3,198.80 | 3,198.80 | 3,183.51 | 3,193.00 | 3,193.00 | -0.18% | 193 |
| Jan 27, 2026 | 3,185.03 | 3,200.00 | 3,185.03 | 3,198.80 | 3,198.80 | 0.43% | 84 |
| Jan 26, 2026 | 3,229.00 | 3,229.00 | 3,185.01 | 3,185.03 | 3,185.03 | -0.31% | 99 |
| Jan 23, 2026 | 3,185.11 | 3,229.99 | 3,183.43 | 3,195.00 | 3,195.00 | 0.31% | 465 |
| Jan 22, 2026 | 3,200.00 | 3,200.00 | 3,185.11 | 3,185.11 | 3,185.11 | -0.90% | 618 |
| Jan 21, 2026 | 3,247.99 | 3,248.00 | 3,195.01 | 3,213.93 | 3,213.93 | 0.48% | 215 |
| Jan 20, 2026 | 3,240.00 | 3,245.00 | 3,196.00 | 3,198.50 | 3,198.50 | -0.10% | 264 |
| Jan 19, 2026 | 3,196.03 | 3,221.00 | 3,196.03 | 3,201.71 | 3,201.71 | -0.97% | 120 |
| Jan 16, 2026 | 3,249.99 | 3,249.99 | 3,196.01 | 3,233.00 | 3,233.00 | 1.03% | 262 |
| Jan 15, 2026 | 3,249.00 | 3,249.00 | 3,195.03 | 3,200.00 | 3,200.00 | 0.12% | 105 |
| Jan 14, 2026 | 3,211.99 | 3,211.99 | 3,195.00 | 3,196.01 | 3,196.01 | -0.50% | 275 |
| Jan 13, 2026 | 3,199.00 | 3,219.98 | 3,199.00 | 3,212.00 | 3,212.00 | 0.38% | 446 |
| Jan 12, 2026 | 3,203.00 | 3,239.93 | 3,199.01 | 3,200.00 | 3,200.00 | -0.16% | 357 |
| Jan 9, 2026 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.16% | 87 |