Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 5,040.00
-30.00 (-0.59%)
At close: Oct 6, 2025
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5,080.00 | 5,100.00 | 4,702.00 | 5,040.00 | 5,040.00 | -0.59% | 18,197 |
| Oct 3, 2025 | 5,100.00 | 5,103.50 | 5,061.00 | 5,070.00 | 5,070.00 | -0.20% | 10,812 |
| Oct 2, 2025 | 5,081.50 | 5,149.87 | 5,072.00 | 5,080.00 | 5,080.00 | - | 11,684 |
| Oct 1, 2025 | 5,110.00 | 5,249.99 | 5,056.78 | 5,080.00 | 5,080.00 | -0.60% | 19,879 |
| Sep 30, 2025 | 5,210.00 | 5,231.00 | 5,071.10 | 5,110.50 | 5,110.50 | -1.93% | 31,571 |
| Sep 29, 2025 | 5,191.11 | 5,251.00 | 5,191.11 | 5,211.00 | 5,211.00 | 0.42% | 8,389 |
| Sep 26, 2025 | 5,307.01 | 5,384.98 | 5,150.20 | 5,189.00 | 5,189.00 | -2.22% | 23,754 |
| Sep 25, 2025 | 5,100.01 | 5,348.90 | 5,083.00 | 5,307.00 | 5,307.00 | 3.19% | 27,200 |
| Sep 24, 2025 | 5,095.00 | 5,143.99 | 5,071.13 | 5,142.84 | 5,142.84 | 1.44% | 24,255 |
| Sep 23, 2025 | 5,049.99 | 5,100.00 | 5,049.99 | 5,070.07 | 5,070.07 | 0.40% | 20,438 |
| Sep 22, 2025 | 5,005.05 | 5,100.00 | 5,000.01 | 5,049.99 | 5,049.99 | 0.60% | 18,764 |
| Sep 19, 2025 | 5,006.06 | 5,089.00 | 5,005.00 | 5,020.02 | 5,020.02 | -0.71% | 17,389 |
| Sep 18, 2025 | 4,989.00 | 5,197.00 | 4,900.00 | 5,056.00 | 5,056.00 | 1.34% | 66,632 |
| Sep 17, 2025 | 5,085.00 | 5,149.99 | 4,900.00 | 4,988.98 | 4,988.98 | -1.89% | 72,069 |
| Sep 16, 2025 | 5,390.00 | 5,428.09 | 4,970.01 | 5,085.00 | 5,085.00 | -5.66% | 64,285 |
| Sep 15, 2025 | 5,519.00 | 5,599.98 | 5,300.00 | 5,390.00 | 5,390.00 | -2.34% | 38,017 |
| Sep 12, 2025 | 5,600.02 | 5,716.00 | 5,480.00 | 5,519.00 | 5,519.00 | -1.45% | 34,487 |
| Sep 11, 2025 | 5,600.00 | 5,797.00 | 5,580.00 | 5,600.00 | 5,600.00 | 1.54% | 62,126 |
| Sep 10, 2025 | 5,520.00 | 5,578.00 | 5,507.00 | 5,515.00 | 5,515.00 | -0.09% | 18,366 |
| Sep 9, 2025 | 5,638.99 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.11% | 41,971 |
| Sep 8, 2025 | 5,477.00 | 5,644.00 | 5,477.00 | 5,638.99 | 5,638.99 | 2.90% | 43,836 |
| Sep 5, 2025 | 5,629.00 | 5,800.00 | 5,300.00 | 5,479.98 | 5,479.98 | -2.65% | 83,204 |
| Sep 4, 2025 | 5,822.00 | 5,987.00 | 4,675.29 | 5,628.89 | 5,628.89 | -2.41% | 250,277 |
| Sep 3, 2025 | 5,489.00 | 5,789.98 | 5,451.01 | 5,767.95 | 5,767.95 | 6.13% | 96,993 |
| Sep 2, 2025 | 5,142.90 | 5,482.25 | 5,142.90 | 5,435.00 | 5,435.00 | 6.13% | 107,523 |
| Aug 29, 2025 | 4,878.35 | 5,351.00 | 4,878.35 | 5,121.00 | 5,121.00 | 4.97% | 94,569 |
| Aug 28, 2025 | 4,699.01 | 4,882.10 | 4,699.01 | 4,878.35 | 4,878.35 | 3.82% | 48,673 |
| Aug 27, 2025 | 4,550.00 | 4,736.00 | 4,548.01 | 4,699.00 | 4,699.00 | 3.32% | 53,061 |
| Aug 26, 2025 | 4,500.00 | 4,550.00 | 4,500.00 | 4,548.00 | 4,548.00 | 1.63% | 27,009 |
| Aug 25, 2025 | 4,420.00 | 4,555.00 | 4,400.00 | 4,475.00 | 4,475.00 | 1.70% | 24,949 |
| Aug 22, 2025 | 4,420.00 | 4,420.00 | 4,380.00 | 4,400.03 | 4,400.03 | -1.12% | 19,581 |
| Aug 21, 2025 | 4,539.90 | 4,539.90 | 4,305.24 | 4,450.00 | 4,450.00 | -2.41% | 44,053 |
| Aug 20, 2025 | 4,575.88 | 4,575.90 | 4,516.00 | 4,560.00 | 4,560.00 | -0.35% | 13,592 |
| Aug 19, 2025 | 4,589.90 | 4,590.00 | 4,560.00 | 4,575.88 | 4,575.88 | -0.52% | 33,940 |
| Aug 18, 2025 | 4,690.00 | 4,733.00 | 4,300.00 | 4,600.00 | 4,600.00 | -1.71% | 53,246 |
| Aug 15, 2025 | 4,602.00 | 4,749.99 | 4,601.00 | 4,680.00 | 4,680.00 | 4.00% | 100,999 |
| Aug 14, 2025 | 4,260.00 | 4,550.00 | 4,254.00 | 4,500.00 | 4,500.00 | 5.76% | 47,187 |
| Aug 13, 2025 | 4,250.00 | 4,289.94 | 4,200.00 | 4,255.00 | 4,255.00 | -0.12% | 64,477 |
| Aug 12, 2025 | 4,210.00 | 4,487.00 | 4,200.00 | 4,260.00 | 4,260.00 | 1.50% | 112,116 |
| Aug 11, 2025 | 3,890.00 | 4,340.00 | 3,889.99 | 4,197.00 | 4,197.00 | 7.89% | 124,476 |
| Aug 8, 2025 | 3,721.03 | 3,980.00 | 3,721.00 | 3,889.99 | 3,889.99 | 4.54% | 50,287 |
| Aug 7, 2025 | 3,706.00 | 3,729.79 | 3,681.00 | 3,720.90 | 3,720.90 | 0.40% | 14,195 |
| Aug 6, 2025 | 3,695.00 | 3,729.00 | 3,672.07 | 3,706.00 | 3,706.00 | 0.32% | 28,621 |
| Aug 5, 2025 | 3,690.00 | 3,715.00 | 3,670.04 | 3,694.00 | 3,694.00 | 0.11% | 4,281 |
| Aug 4, 2025 | 3,700.00 | 3,705.00 | 3,677.79 | 3,690.00 | 3,690.00 | -0.27% | 7,371 |
| Aug 1, 2025 | 3,705.00 | 3,714.99 | 3,670.15 | 3,700.00 | 3,700.00 | -0.13% | 8,866 |
| Jul 31, 2025 | 3,713.00 | 3,719.92 | 3,670.00 | 3,705.00 | 3,705.00 | -0.20% | 25,563 |
| Jul 30, 2025 | 3,713.85 | 3,739.00 | 3,707.00 | 3,712.50 | 3,712.50 | -0.04% | 6,128 |
| Jul 29, 2025 | 3,716.00 | 3,725.00 | 3,699.99 | 3,713.84 | 3,713.84 | 0.02% | 8,571 |
| Jul 28, 2025 | 3,718.00 | 3,726.00 | 3,700.00 | 3,712.98 | 3,712.98 | -0.19% | 13,763 |