JSC BAST (KASE:BAST)
Kazakhstan · Delayed Price · Currency is KZT 3,185.00
0.00 (0.00%)
At close: Nov 6, 2026
JSC BAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,185.00 | 3,220.92 | 3,184.00 | 3,185.00 | 3,185.00 | - | 63 |
| Nov 5, 2026 | 3,220.99 | 3,220.99 | 3,185.00 | 3,185.00 | 3,185.00 | -1.12% | 27 |
| Nov 4, 2026 | 3,183.55 | 3,221.99 | 3,183.55 | 3,221.00 | 3,221.00 | 1.18% | 33 |
| Nov 3, 2026 | 3,183.42 | 3,240.00 | 3,183.42 | 3,183.55 | 3,183.55 | -0.20% | 52 |
| Nov 2, 2026 | 3,188.43 | 4,499.99 | 3,183.42 | 3,190.00 | 3,190.00 | -0.09% | 68 |
| Oct 30, 2026 | 3,249.99 | 3,249.99 | 3,183.42 | 3,192.98 | 3,192.98 | -1.75% | 69 |
| Oct 29, 2026 | 3,183.42 | 3,294.99 | 3,183.42 | 3,250.00 | 3,250.00 | -1.51% | 41 |
| Oct 28, 2026 | 3,374.99 | 3,374.99 | 3,183.42 | 3,299.99 | 3,299.99 | -1.35% | 85 |
| Oct 27, 2026 | 3,374.00 | 3,374.00 | 3,183.42 | 3,344.99 | 3,344.99 | -0.89% | 245 |
| Oct 23, 2026 | 3,414.00 | 3,414.00 | 3,184.00 | 3,375.00 | 3,375.00 | -0.82% | 62 |
| Oct 22, 2026 | 3,183.42 | 3,434.00 | 3,183.42 | 3,403.00 | 3,403.00 | 6.90% | 77 |
| Oct 21, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 19 |
| Oct 20, 2026 | 3,183.42 | 3,430.00 | 3,183.42 | 3,183.42 | 3,183.42 | - | 67 |
| Oct 19, 2026 | 3,278.00 | 3,350.00 | 3,183.42 | 3,183.42 | 3,183.42 | -2.89% | 103 |
| Oct 16, 2026 | 3,300.00 | 3,300.00 | 3,183.48 | 3,278.00 | 3,278.00 | 2.89% | 83 |
| Oct 15, 2026 | 3,183.42 | 3,499.00 | 3,183.42 | 3,186.00 | 3,186.00 | 0.08% | 158 |
| Oct 14, 2026 | 3,183.42 | 4,599.99 | 3,183.42 | 3,183.42 | 3,183.42 | - | 274 |
| Oct 13, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 5 |
| Oct 12, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 4 |
| Oct 9, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 37 |
| Oct 8, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 19 |
| Oct 7, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 2 |
| Oct 6, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 45 |
| Oct 5, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 10 |
| Oct 2, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 1 |
| Oct 1, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 10 |
| Sep 30, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 4 |
| Sep 29, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 11 |
| Sep 28, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 7 |
| Sep 25, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 3 |
| Sep 24, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 1 |
| Sep 23, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 19 |
| Sep 22, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 1 |
| Sep 21, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | -0.36% | 129 |
| Sep 18, 2026 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | - | 8 |
| Sep 17, 2026 | 3,220.00 | 3,220.00 | 3,195.00 | 3,195.00 | 3,195.00 | -0.90% | 7 |
| Sep 16, 2026 | 3,237.95 | 3,237.95 | 3,183.42 | 3,224.00 | 3,224.00 | -0.43% | 46 |
| Sep 15, 2026 | 3,183.42 | 3,257.00 | 3,183.42 | 3,237.99 | 3,237.99 | 1.44% | 135 |
| Sep 14, 2026 | 3,198.00 | 3,198.00 | 3,183.42 | 3,192.00 | 3,192.00 | 0.27% | 172 |
| Sep 11, 2026 | 3,184.00 | 3,219.99 | 3,183.42 | 3,183.42 | 3,183.42 | -0.02% | 151 |
| Sep 10, 2026 | 3,185.00 | 3,185.00 | 3,183.42 | 3,184.00 | 3,184.00 | -0.03% | 118 |
| Sep 9, 2026 | 3,183.42 | 3,239.91 | 3,183.42 | 3,185.00 | 3,185.00 | 0.05% | 217 |
| Sep 8, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 16 |
| Sep 7, 2026 | 3,183.42 | 3,254.98 | 3,183.42 | 3,183.42 | 3,183.42 | - | 127 |
| Sep 4, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 14 |
| Sep 3, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 5 |
| Sep 2, 2026 | 3,239.99 | 3,239.99 | 3,183.42 | 3,183.42 | 3,183.42 | - | 24 |
| Sep 1, 2026 | 3,183.43 | 3,183.43 | 3,183.43 | 3,183.43 | 3,183.43 | - | 15 |
| Aug 31, 2026 | 3,261.00 | 3,261.00 | 3,183.42 | 3,183.43 | 3,183.43 | - | 10 |
| Aug 28, 2026 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | 3,183.42 | - | 13 |