JSC Bayan Sulu (KASE:BSUL)
Kazakhstan · Delayed Price · Currency is KZT 440.61
0.00 (0.00%)
At close: Oct 16, 2026
JSC Bayan Sulu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 435.00 | 435.00 | 401.20 | 435.00 | 435.00 | - | 270 |
| Aug 26, 2026 | 436.79 | 436.79 | 383.00 | 435.00 | 435.00 | 7.94% | 440 |
| Aug 25, 2026 | 437.00 | 437.00 | 380.02 | 403.00 | 403.00 | -7.78% | 331 |
| Aug 24, 2026 | 441.52 | 441.52 | 400.00 | 437.00 | 437.00 | -0.46% | 1,403 |
| Aug 21, 2026 | 406.00 | 441.52 | 400.00 | 439.00 | 439.00 | 8.13% | 1,881 |
| Aug 20, 2026 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | -0.25% | 482 |
| Aug 19, 2026 | 406.09 | 407.00 | 406.09 | 407.00 | 407.00 | 1.75% | 41 |
| Aug 18, 2026 | 412.17 | 412.17 | 400.00 | 400.00 | 400.00 | -2.91% | 402 |
| Aug 17, 2026 | 412.01 | 441.52 | 400.00 | 412.01 | 412.01 | - | 1,096 |
| 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 |