JSC BAST (KASE:BAST)
Kazakhstan · Delayed Price · Currency is KZT 3,183.42
0.00 (0.00%)
At close: Jun 12, 2026
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 15 |
| Jun 11, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 6 |
| Jun 10, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 4 |
| Jun 9, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 4 |
| Jun 8, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 32 |
| Jun 5, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 16 |
| Jun 4, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Jun 3, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 1 |
| Jun 2, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 51 |
| Jun 1, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 1 |
| May 29, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 10 |
| May 28, 2026 | 3,183.42 | 3,400.00 | 3,183.42 | 3,183.42 | 3,183.42 | - | 101 |
| May 26, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 2 |
| May 25, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 38 |
| May 22, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 13 |
| May 21, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 23 |
| May 20, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 17 |
| May 19, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 16 |
| May 18, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| May 15, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 6 |
| May 14, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 16 |
| May 13, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 9 |
| May 12, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 2 |
| May 8, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 17 |
| May 6, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 26 |
| May 5, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 25 |
| May 4, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Apr 30, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 3 |
| Apr 29, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 4 |
| Apr 28, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 43 |
| Apr 27, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 3 |
| Apr 24, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 6 |
| Apr 23, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 135 |
| Apr 22, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 8 |
| Apr 21, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 47 |
| Apr 20, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 24 |
| Apr 17, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 16 |
| Apr 16, 2026 | 3,183.42 | 3,184.00 | 3,183.42 | 3,183.42 | 3,183.42 | - | 435 |
| Apr 15, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 6 |
| Apr 14, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 22 |
| Apr 13, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 23 |
| Apr 10, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 37 |
| Apr 9, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 50 |
| Apr 8, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 32 |
| Apr 7, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 3 |
| Apr 6, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Apr 3, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 3 |
| Apr 2, 2026 | 3,184.00 | 3,190.00 | 3,183.42 | 3,183.42 | 3,183.42 | -0.02% | 79 |
| Apr 1, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 4 |
| Mar 31, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.02% | 26 |