JSC Bayan Sulu (KASE:BSUL)
Kazakhstan · Delayed Price · Currency is KZT 438.99
+26.76 (6.49%)
At close: Nov 6, 2026
JSC Bayan Sulu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 441.49 | 441.51 | 413.11 | 438.99 | 438.99 | 6.49% | 605 |
| Nov 5, 2026 | 440.99 | 441.52 | 412.02 | 412.23 | 412.23 | -6.61% | 725 |
| Nov 4, 2026 | 441.24 | 441.40 | 440.99 | 441.40 | 441.40 | 0.04% | 305 |
| Nov 3, 2026 | 441.39 | 441.39 | 441.24 | 441.24 | 441.24 | -0.03% | 167 |
| Nov 2, 2026 | 441.39 | 441.39 | 441.12 | 441.39 | 441.39 | - | 192 |
| Oct 30, 2026 | 441.39 | 441.39 | 440.99 | 441.39 | 441.39 | - | 117 |
| Oct 29, 2026 | 441.20 | 441.39 | 440.99 | 441.39 | 441.39 | 0.04% | 54 |
| Oct 28, 2026 | 440.99 | 441.30 | 440.99 | 441.20 | 441.20 | 0.05% | 833 |
| Oct 27, 2026 | 410.00 | 441.00 | 410.00 | 440.99 | 440.99 | -0.12% | 1,156 |
| Oct 23, 2026 | 441.48 | 441.52 | 411.00 | 441.52 | 441.52 | 0.01% | 3,233 |
| Oct 22, 2026 | 441.42 | 441.48 | 441.42 | 441.48 | 441.48 | 0.01% | 29 |
| Oct 21, 2026 | 441.45 | 441.46 | 441.42 | 441.42 | 441.42 | - | 1,152 |
| Oct 20, 2026 | 441.01 | 441.50 | 441.01 | 441.40 | 441.40 | 0.09% | 106 |
| Oct 19, 2026 | 440.61 | 441.01 | 440.61 | 441.01 | 441.01 | 0.09% | 25 |
| Oct 16, 2026 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | - | 5 |
| Oct 15, 2026 | 441.50 | 441.50 | 440.60 | 440.61 | 440.61 | -0.20% | 18 |
| Oct 14, 2026 | 441.50 | 441.50 | 425.06 | 441.50 | 441.50 | - | 88 |
| Oct 13, 2026 | 441.50 | 441.52 | 412.41 | 441.50 | 441.50 | 0.11% | 37 |
| Oct 12, 2026 | 441.52 | 441.52 | 441.00 | 441.00 | 441.00 | -0.12% | 425 |
| Oct 9, 2026 | 441.52 | 441.52 | 412.01 | 441.52 | 441.52 | - | 69 |
| Oct 8, 2026 | 441.52 | 441.52 | 410.16 | 441.52 | 441.52 | - | 218 |
| Oct 7, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | 7.61% | 241 |
| Oct 6, 2026 | 441.49 | 441.52 | 410.30 | 410.30 | 410.30 | -7.06% | 355 |
| Oct 5, 2026 | 441.52 | 441.52 | 438.83 | 441.49 | 441.49 | -0.01% | 164 |
| Oct 2, 2026 | 441.52 | 441.52 | 441.00 | 441.52 | 441.52 | - | 174 |
| Oct 1, 2026 | 441.52 | 441.52 | 430.76 | 441.52 | 441.52 | - | 84 |
| Sep 30, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 102 |
| Sep 29, 2026 | 420.05 | 441.52 | 420.05 | 441.52 | 441.52 | - | 75 |
| Sep 28, 2026 | 420.00 | 441.52 | 420.00 | 441.52 | 441.52 | - | 221 |
| Sep 25, 2026 | 441.52 | 441.52 | 415.20 | 441.52 | 441.52 | - | 118 |
| Sep 24, 2026 | 438.59 | 441.52 | 438.59 | 441.52 | 441.52 | 0.67% | 5,201 |
| Sep 23, 2026 | 438.58 | 439.54 | 415.07 | 438.58 | 438.58 | -0.22% | 360 |
| Sep 22, 2026 | 437.98 | 440.00 | 420.01 | 439.54 | 439.54 | 0.36% | 422 |
| Sep 21, 2026 | 441.00 | 441.00 | 420.00 | 437.95 | 437.95 | 1.85% | 1,369 |
| Sep 18, 2026 | 441.28 | 441.30 | 411.38 | 429.99 | 429.99 | - | 523 |
| Sep 17, 2026 | 437.99 | 437.99 | 411.22 | 430.00 | 430.00 | -1.82% | 399 |
| Sep 16, 2026 | 425.00 | 441.52 | 411.03 | 437.99 | 437.99 | -0.23% | 733 |
| Sep 15, 2026 | 438.99 | 441.52 | 410.15 | 438.99 | 438.99 | - | 423 |
| Sep 14, 2026 | 425.00 | 440.00 | 410.09 | 438.99 | 438.99 | 3.29% | 654 |
| Sep 11, 2026 | 438.50 | 438.50 | 410.02 | 425.00 | 425.00 | -0.12% | 526 |
| Sep 10, 2026 | 440.00 | 440.00 | 422.64 | 425.52 | 425.52 | -1.73% | 1,106 |
| Sep 9, 2026 | 434.00 | 435.00 | 420.66 | 433.00 | 433.00 | -0.46% | 645 |
| Sep 8, 2026 | 438.00 | 438.00 | 420.00 | 434.99 | 434.99 | -0.69% | 769 |
| Sep 7, 2026 | 401.51 | 441.52 | 401.51 | 438.00 | 438.00 | -0.68% | 8,378 |
| Sep 4, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - | 212 |
| Sep 3, 2026 | 441.00 | 441.00 | 437.59 | 441.00 | 441.00 | - | 73 |
| Sep 2, 2026 | 440.00 | 441.52 | 440.00 | 441.00 | 441.00 | 0.23% | 5,103 |
| Sep 1, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.73% | 59 |
| Aug 31, 2026 | 436.79 | 440.00 | 436.79 | 436.79 | 436.79 | - | 53 |
| Aug 28, 2026 | 436.78 | 441.52 | 435.00 | 436.78 | 436.78 | 0.41% | 1,562 |