Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,780.01
-5.89 (-0.12%)
At close: Feb 11, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4,785.90 | 4,818.00 | 4,768.37 | 4,780.01 | 4,780.01 | -0.12% | 7,343 |
| Feb 10, 2026 | 4,775.00 | 4,818.98 | 4,750.00 | 4,785.90 | 4,785.90 | 0.33% | 6,136 |
| Feb 9, 2026 | 4,754.00 | 4,837.00 | 4,728.32 | 4,770.00 | 4,770.00 | 0.42% | 91,198 |
| Feb 6, 2026 | 4,727.98 | 4,840.99 | 4,714.00 | 4,750.07 | 4,750.07 | 0.77% | 57,729 |
| Feb 5, 2026 | 4,732.35 | 4,840.99 | 4,701.00 | 4,713.90 | 4,713.90 | -0.38% | 13,006 |
| Feb 4, 2026 | 4,727.00 | 4,750.96 | 4,702.00 | 4,732.00 | 4,732.00 | 0.11% | 17,591 |
| Feb 3, 2026 | 4,777.00 | 4,789.93 | 4,727.00 | 4,727.00 | 4,727.00 | -1.07% | 23,468 |
| Feb 2, 2026 | 4,730.51 | 4,811.57 | 4,720.00 | 4,778.00 | 4,778.00 | 1.00% | 23,057 |
| Jan 30, 2026 | 4,762.00 | 4,776.99 | 4,730.01 | 4,730.51 | 4,730.51 | -0.66% | 15,097 |
| Jan 29, 2026 | 4,785.10 | 4,788.99 | 4,750.00 | 4,762.00 | 4,762.00 | -0.48% | 37,212 |
| Jan 28, 2026 | 4,681.00 | 4,789.03 | 4,660.00 | 4,785.10 | 4,785.10 | 2.24% | 26,004 |
| Jan 27, 2026 | 4,685.00 | 4,700.00 | 4,670.00 | 4,680.40 | 4,680.40 | 0.01% | 15,731 |
| Jan 26, 2026 | 4,725.00 | 4,725.00 | 4,670.02 | 4,680.00 | 4,680.00 | -0.97% | 9,998 |
| Jan 23, 2026 | 4,710.00 | 4,762.10 | 4,690.00 | 4,726.00 | 4,726.00 | 0.34% | 20,535 |
| Jan 22, 2026 | 4,689.95 | 4,776.88 | 4,685.00 | 4,710.00 | 4,710.00 | 0.43% | 15,962 |
| Jan 21, 2026 | 4,690.02 | 4,722.72 | 4,686.00 | 4,689.95 | 4,689.95 | -0.04% | 17,817 |
| Jan 20, 2026 | 4,711.00 | 4,750.00 | 4,690.00 | 4,692.00 | 4,692.00 | -0.40% | 9,325 |
| Jan 19, 2026 | 4,730.00 | 4,800.00 | 4,700.00 | 4,711.00 | 4,711.00 | -0.70% | 12,187 |
| Jan 16, 2026 | 4,730.00 | 4,780.00 | 4,720.00 | 4,743.99 | 4,743.99 | 0.19% | 4,181 |
| Jan 15, 2026 | 4,760.00 | 4,788.50 | 4,713.32 | 4,735.01 | 4,735.01 | -0.63% | 21,812 |
| Jan 14, 2026 | 4,770.00 | 4,781.47 | 4,756.15 | 4,765.00 | 4,765.00 | -0.29% | 4,835 |
| Jan 13, 2026 | 4,755.01 | 4,840.99 | 4,750.00 | 4,779.00 | 4,779.00 | 0.27% | 10,034 |
| Jan 12, 2026 | 4,775.00 | 4,819.87 | 4,765.00 | 4,766.00 | 4,766.00 | -0.19% | 7,890 |
| Jan 9, 2026 | 4,740.00 | 4,795.00 | 4,735.00 | 4,775.00 | 4,775.00 | 0.74% | 3,665 |
| Jan 8, 2026 | 4,759.99 | 4,799.00 | 4,704.50 | 4,740.00 | 4,740.00 | -0.42% | 13,797 |
| Jan 6, 2026 | 4,728.75 | 4,789.49 | 4,680.04 | 4,759.99 | 4,759.99 | 0.66% | 12,160 |
| Jan 5, 2026 | 4,662.00 | 4,789.00 | 4,650.00 | 4,728.75 | 4,728.75 | 1.48% | 5,614 |
| Dec 31, 2025 | 4,800.00 | 4,840.97 | 4,655.00 | 4,660.00 | 4,660.00 | -2.92% | 18,762 |
| Dec 30, 2025 | 4,811.00 | 4,840.99 | 4,737.02 | 4,799.99 | 4,799.99 | -0.23% | 10,078 |
| Dec 29, 2025 | 4,836.00 | 4,836.98 | 4,801.00 | 4,810.99 | 4,810.99 | -0.54% | 8,247 |
| Dec 26, 2025 | 4,833.10 | 4,920.00 | 4,800.01 | 4,836.98 | 4,836.98 | 0.08% | 19,172 |
| Dec 25, 2025 | 4,742.00 | 4,849.99 | 4,718.00 | 4,832.99 | 4,832.99 | 1.96% | 15,101 |
| Dec 24, 2025 | 4,698.99 | 4,800.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.87% | 19,017 |
| Dec 23, 2025 | 4,685.00 | 4,700.00 | 4,650.00 | 4,698.99 | 4,698.99 | 0.41% | 47,852 |
| Dec 22, 2025 | 4,693.00 | 4,693.00 | 4,630.50 | 4,680.00 | 4,680.00 | -0.28% | 72,806 |
| Dec 19, 2025 | 4,689.99 | 4,707.00 | 4,669.00 | 4,693.00 | 4,693.00 | 0.06% | 8,998 |
| Dec 18, 2025 | 4,729.99 | 4,730.00 | 4,662.17 | 4,689.99 | 4,689.99 | -0.15% | 19,583 |
| Dec 17, 2025 | 4,690.00 | 4,743.99 | 4,633.00 | 4,697.00 | 4,697.00 | -0.47% | 18,477 |
| Dec 15, 2025 | 4,709.00 | 4,744.96 | 4,655.05 | 4,718.98 | 4,718.98 | 0.23% | 9,890 |
| Dec 12, 2025 | 4,676.00 | 4,746.91 | 4,676.00 | 4,708.01 | 4,708.01 | 0.77% | 10,331 |
| Dec 11, 2025 | 4,737.99 | 4,737.99 | 4,640.10 | 4,672.05 | 4,672.05 | -1.43% | 6,837 |
| Dec 10, 2025 | 4,600.00 | 4,789.00 | 4,570.00 | 4,740.00 | 4,740.00 | 3.04% | 17,893 |
| Dec 9, 2025 | 4,554.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,600.00 | 1.03% | 8,412 |
| Dec 8, 2025 | 4,550.01 | 4,598.99 | 4,540.00 | 4,553.00 | 4,553.00 | 0.07% | 15,468 |
| Dec 5, 2025 | 4,549.99 | 4,550.00 | 4,540.50 | 4,549.99 | 4,549.99 | 0.09% | 5,175 |
| Dec 4, 2025 | 4,569.00 | 4,600.00 | 4,540.05 | 4,546.02 | 4,546.02 | -0.52% | 7,984 |
| Dec 3, 2025 | 4,606.00 | 4,607.00 | 4,550.00 | 4,569.93 | 4,569.93 | -0.83% | 10,443 |
| Dec 2, 2025 | 4,555.00 | 4,614.94 | 4,555.00 | 4,608.00 | 4,608.00 | 1.27% | 9,060 |
| Dec 1, 2025 | 4,600.00 | 4,650.00 | 4,540.00 | 4,550.06 | 4,550.06 | -1.09% | 12,293 |
| Nov 28, 2025 | 4,603.00 | 4,696.79 | 4,560.02 | 4,600.00 | 4,600.00 | - | 15,328 |