Skip to main content
logo
Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
4,400.03
-49.97 (-1.12%)
At close: Aug 22, 2025

KASE:CCBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,420.004,420.004,380.004,400.034,400.03-1.12%19,581
Aug 21, 20254,539.904,539.904,305.244,450.004,450.00-2.41%44,053
Aug 20, 20254,575.884,575.904,516.004,560.004,560.00-0.35%13,592
Aug 19, 20254,589.904,590.004,560.004,575.884,575.88-0.52%33,940
Aug 18, 20254,690.004,733.004,300.004,600.004,600.00-1.71%53,246
Aug 15, 20254,602.004,749.994,601.004,680.004,680.004.00%100,999
Aug 14, 20254,260.004,550.004,254.004,500.004,500.005.76%47,187
Aug 13, 20254,250.004,289.944,200.004,255.004,255.00-0.12%64,477
Aug 12, 20254,210.004,487.004,200.004,260.004,260.001.50%112,116
Aug 11, 20253,890.004,340.003,889.994,197.004,197.007.89%124,476
Aug 8, 20253,721.033,980.003,721.003,889.993,889.994.54%50,287
Aug 7, 20253,706.003,729.793,681.003,720.903,720.900.40%14,195
Aug 6, 20253,695.003,729.003,672.073,706.003,706.000.32%28,621
Aug 5, 20253,690.003,715.003,670.043,694.003,694.000.11%4,281
Aug 4, 20253,700.003,705.003,677.793,690.003,690.00-0.27%7,371
Aug 1, 20253,705.003,714.993,670.153,700.003,700.00-0.13%8,866
Jul 31, 20253,713.003,719.923,670.003,705.003,705.00-0.20%25,563
Jul 30, 20253,713.853,739.003,707.003,712.503,712.50-0.04%6,128
Jul 29, 20253,716.003,725.003,699.993,713.843,713.840.02%8,571
Jul 28, 20253,718.003,726.003,700.003,712.983,712.98-0.19%13,763
Jul 25, 20253,715.013,741.953,692.003,719.993,719.990.13%28,020
Jul 24, 20253,719.003,729.993,700.003,715.003,715.00-0.10%11,340
Jul 23, 20253,700.013,734.653,700.013,718.803,718.800.51%9,937
Jul 22, 20253,722.003,744.993,690.003,700.003,700.00-0.59%20,149
Jul 21, 20253,714.003,735.003,710.013,722.003,722.000.22%8,091
Jul 18, 20253,714.003,717.953,701.103,714.003,714.000.38%16,078
Jul 17, 20253,714.993,720.003,700.103,700.103,700.10-0.53%29,777
Jul 16, 20253,724.963,734.993,702.003,719.993,719.99-0.13%14,364
Jul 15, 20253,720.003,747.003,700.013,724.963,724.96-31,589
Jul 14, 20253,745.003,755.003,710.003,725.003,725.00-0.53%97,599
Jul 11, 20253,754.203,793.003,725.103,745.003,745.000.46%61,017
Jul 10, 20253,656.493,800.003,635.013,728.033,728.032.64%125,525
Jul 9, 20253,593.903,649.923,589.003,632.003,632.001.21%28,182
Jul 8, 20253,520.003,598.983,520.003,588.503,588.501.95%73,842
Jul 4, 20253,478.003,553.003,450.003,520.003,520.001.24%41,246
Jul 3, 20253,448.003,481.203,402.003,477.003,477.000.84%38,863
Jul 2, 20253,459.003,468.993,429.993,448.003,448.00-0.06%30,969
Jul 1, 20253,420.053,462.943,410.023,450.003,450.001.47%50,448
Jun 30, 20253,380.003,570.003,350.003,400.073,400.070.65%84,796
Jun 27, 20253,330.003,388.603,329.903,378.003,378.001.44%24,130
Jun 26, 20253,325.453,343.993,320.003,330.003,330.000.30%12,412
Jun 25, 20253,317.003,343.993,311.023,320.003,320.000.09%33,372
Jun 24, 20253,312.003,344.493,303.003,317.003,317.000.15%42,574
Jun 23, 20253,314.003,349.983,290.003,312.003,312.000.03%29,328
Jun 20, 20253,257.003,314.003,257.003,310.893,310.891.65%20,047
Jun 19, 20253,258.903,275.393,257.003,257.003,257.00-0.06%13,858
Jun 18, 20253,277.003,306.003,155.003,259.003,259.00-0.55%36,668
Jun 17, 20253,180.003,280.513,156.943,277.003,277.003.38%26,813
Jun 16, 20253,127.003,175.003,065.003,170.003,170.001.38%11,082
Jun 13, 20253,109.003,140.003,108.003,127.003,127.000.58%16,117