JSC BAST (KASE:BAST)
Kazakhstan · Delayed Price · Currency is KZT 3,183.42
0.00 (0.00%)
At close: May 5, 2026
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 20 |
| Mar 27, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 28 |
| Mar 26, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 21 |
| 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 |