JSC Bayan Sulu (KASE:BSUL)
Kazakhstan · Delayed Price · Currency is KZT 412.01
+0.01 (0.00%)
At close: Aug 14, 2026
JSC Bayan Sulu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 412.01 | 412.01 | 412.00 | 412.01 | 412.01 | - | 2,912 |
| Aug 13, 2026 | 441.52 | 441.52 | 412.00 | 412.00 | 412.00 | -6.69% | 98 |
| Aug 12, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 10 |
| Aug 11, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 2 |
| Aug 10, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 6 |
| Aug 7, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 1 |
| Aug 6, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 5 |
| Aug 5, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 2 |
| Aug 4, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 17 |
| Aug 3, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 37 |
| Jul 31, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 2 |
| Jul 30, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 11 |
| Jul 29, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 3 |
| Jul 27, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 10 |
| Jul 24, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 3 |
| Jul 23, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 15 |
| Jul 22, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 18 |
| Jul 21, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 5 |
| Jul 20, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 27 |
| Jul 17, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 18 |
| Jul 16, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 3 |
| Jul 15, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 1 |
| Jul 14, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 5 |
| Jul 13, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 11 |
| Jul 10, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 29 |
| Jul 9, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 3 |
| Jul 7, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 6 |
| Jul 3, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 6 |
| Jul 2, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 5 |
| Jul 1, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 60 |
| Jun 30, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 18 |
| Jun 29, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 4 |
| Jun 26, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 40 |
| Jun 25, 2026 | 300.00 | 441.52 | 300.00 | 441.52 | 441.52 | - | 7 |
| Jun 24, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 1 |
| Jun 23, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 6 |
| Jun 22, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 20 |
| Jun 19, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 16 |
| Jun 18, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 27 |
| Jun 17, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 25 |
| Jun 16, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 33 |
| Jun 15, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 7 |
| Jun 12, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 2 |
| Jun 11, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 106 |
| Jun 10, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 12 |
| Jun 9, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 6 |
| Jun 8, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 55 |
| Jun 5, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 3 |
| Jun 4, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 17 |
| Jun 3, 2026 | 441.52 | 441.52 | 441.52 | 441.52 | 441.52 | - | 44 |