JSC BAST (KASE:BAST)
Kazakhstan · Delayed Price · Currency is KZT 3,184.00
-1.00 (-0.03%)
At close: Jul 24, 2026
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,262.99 | 3,262.99 | 3,183.99 | 3,184.00 | 3,184.00 | -0.03% | 27 |
| Jul 23, 2026 | 3,183.42 | 3,195.00 | 3,183.42 | 3,185.00 | 3,185.00 | 0.05% | 57 |
| Jul 22, 2026 | 3,184.00 | 3,278.99 | 3,183.42 | 3,183.42 | 3,183.42 | -0.02% | 179 |
| Jul 21, 2026 | 3,263.00 | 3,263.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 28 |
| Jul 20, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 11 |
| Jul 17, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 17 |
| Jul 16, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 5 |
| Jul 15, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - | 25 |
| Jul 14, 2026 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | -0.03% | 12 |
| Jul 13, 2026 | 3,187.00 | 3,187.00 | 3,185.00 | 3,185.00 | 3,185.00 | -0.06% | 8 |
| Jul 10, 2026 | 3,263.00 | 3,263.00 | 3,184.00 | 3,187.00 | 3,187.00 | -0.25% | 54 |
| Jul 9, 2026 | 3,195.00 | 3,222.98 | 3,195.00 | 3,195.00 | 3,195.00 | 0.16% | 73 |
| Jul 8, 2026 | 3,199.99 | 3,199.99 | 3,183.42 | 3,190.00 | 3,190.00 | 0.21% | 44 |
| Jul 7, 2026 | 3,262.99 | 3,263.00 | 3,183.43 | 3,183.43 | 3,183.43 | - | 65 |
| Jul 3, 2026 | 3,245.99 | 3,245.99 | 3,183.42 | 3,183.42 | 3,183.42 | -0.36% | 78 |
| Jul 2, 2026 | 3,195.00 | 3,220.00 | 3,183.42 | 3,195.00 | 3,195.00 | 0.36% | 44 |
| Jul 1, 2026 | 3,190.10 | 3,279.00 | 3,183.42 | 3,183.42 | 3,183.42 | -0.36% | 75 |
| Jun 30, 2026 | 3,263.00 | 3,289.00 | 3,190.01 | 3,195.01 | 3,195.01 | -2.89% | 129 |
| Jun 29, 2026 | 3,186.00 | 3,290.00 | 3,186.00 | 3,290.00 | 3,290.00 | 2.49% | 79 |
| Jun 26, 2026 | 3,186.02 | 3,250.00 | 3,186.02 | 3,210.00 | 3,210.00 | -2.52% | 132 |
| Jun 25, 2026 | 3,302.00 | 3,302.00 | 3,187.01 | 3,292.85 | 3,292.85 | 2.90% | 46 |
| Jun 24, 2026 | 3,185.01 | 3,362.00 | 3,185.01 | 3,200.00 | 3,200.00 | 0.47% | 40 |
| Jun 23, 2026 | 3,325.00 | 3,394.99 | 3,185.00 | 3,185.01 | 3,185.01 | -4.21% | 58 |
| Jun 22, 2026 | 3,187.00 | 3,390.00 | 3,185.01 | 3,325.00 | 3,325.00 | -1.19% | 86 |
| Jun 19, 2026 | 3,294.00 | 3,389.99 | 3,201.00 | 3,365.00 | 3,365.00 | 2.16% | 57 |
| Jun 18, 2026 | 3,299.00 | 3,398.99 | 3,195.00 | 3,294.00 | 3,294.00 | 0.37% | 73 |
| Jun 17, 2026 | 3,185.00 | 3,283.00 | 3,184.00 | 3,282.00 | 3,282.00 | -0.03% | 219 |
| Jun 16, 2026 | 3,259.99 | 3,283.00 | 3,183.42 | 3,283.00 | 3,283.00 | 3.11% | 344 |
| Jun 15, 2026 | 3,183.42 | 3,299.99 | 3,183.42 | 3,183.90 | 3,183.90 | 0.02% | 429 |
| 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 |