Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 5,519.00
-81.00 (-1.45%)
At close: Sep 12, 2025
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3,715.01 | 3,741.95 | 3,692.00 | 3,719.99 | 3,719.99 | 0.13% | 28,020 |
| Jul 24, 2025 | 3,719.00 | 3,729.99 | 3,700.00 | 3,715.00 | 3,715.00 | -0.10% | 11,340 |
| Jul 23, 2025 | 3,700.01 | 3,734.65 | 3,700.01 | 3,718.80 | 3,718.80 | 0.51% | 9,937 |
| Jul 22, 2025 | 3,722.00 | 3,744.99 | 3,690.00 | 3,700.00 | 3,700.00 | -0.59% | 20,149 |
| Jul 21, 2025 | 3,714.00 | 3,735.00 | 3,710.01 | 3,722.00 | 3,722.00 | 0.22% | 8,091 |
| Jul 18, 2025 | 3,714.00 | 3,717.95 | 3,701.10 | 3,714.00 | 3,714.00 | 0.38% | 16,078 |
| Jul 17, 2025 | 3,714.99 | 3,720.00 | 3,700.10 | 3,700.10 | 3,700.10 | -0.53% | 29,777 |
| Jul 16, 2025 | 3,724.96 | 3,734.99 | 3,702.00 | 3,719.99 | 3,719.99 | -0.13% | 14,364 |
| Jul 15, 2025 | 3,720.00 | 3,747.00 | 3,700.01 | 3,724.96 | 3,724.96 | - | 31,589 |
| Jul 14, 2025 | 3,745.00 | 3,755.00 | 3,710.00 | 3,725.00 | 3,725.00 | -0.53% | 97,599 |
| Jul 11, 2025 | 3,754.20 | 3,793.00 | 3,725.10 | 3,745.00 | 3,745.00 | 0.46% | 61,017 |
| Jul 10, 2025 | 3,656.49 | 3,800.00 | 3,635.01 | 3,728.03 | 3,728.03 | 2.64% | 125,525 |
| Jul 9, 2025 | 3,593.90 | 3,649.92 | 3,589.00 | 3,632.00 | 3,632.00 | 1.21% | 28,182 |
| Jul 8, 2025 | 3,520.00 | 3,598.98 | 3,520.00 | 3,588.50 | 3,588.50 | 1.95% | 73,842 |
| Jul 4, 2025 | 3,478.00 | 3,553.00 | 3,450.00 | 3,520.00 | 3,520.00 | 1.24% | 41,246 |
| Jul 3, 2025 | 3,448.00 | 3,481.20 | 3,402.00 | 3,477.00 | 3,477.00 | 0.84% | 38,863 |