Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,820.00
-138.99 (-2.80%)
At close: Nov 18, 2025
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4,958.90 | 4,958.90 | 4,750.12 | 4,820.00 | 4,820.00 | -2.80% | 23,079 |
| Nov 17, 2025 | 5,000.00 | 5,019.98 | 4,950.00 | 4,958.99 | 4,958.99 | -0.82% | 10,953 |
| Nov 14, 2025 | 5,005.00 | 5,050.00 | 5,000.00 | 5,000.01 | 5,000.01 | -0.10% | 6,948 |
| Nov 13, 2025 | 5,017.00 | 5,050.00 | 5,000.00 | 5,005.00 | 5,005.00 | -0.21% | 20,787 |
| Nov 12, 2025 | 5,023.94 | 5,079.98 | 5,000.00 | 5,015.50 | 5,015.50 | 0.19% | 6,472 |
| Nov 11, 2025 | 5,000.00 | 5,120.00 | 5,000.00 | 5,006.01 | 5,006.01 | -0.32% | 8,670 |
| Nov 10, 2025 | 5,050.01 | 5,109.97 | 5,000.00 | 5,022.00 | 5,022.00 | -0.75% | 12,673 |
| Nov 7, 2025 | 5,149.99 | 5,149.99 | 5,012.00 | 5,059.99 | 5,059.99 | -1.17% | 6,570 |
| Nov 6, 2025 | 5,007.99 | 5,138.99 | 5,007.99 | 5,119.99 | 5,119.99 | 2.24% | 11,509 |
| Nov 5, 2025 | 5,105.11 | 5,158.00 | 4,987.09 | 5,007.99 | 5,007.99 | -1.42% | 27,255 |
| Nov 4, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,080.05 | 5,080.05 | -2.55% | 12,595 |
| Nov 3, 2025 | 5,045.00 | 5,244.90 | 5,045.00 | 5,213.00 | 5,213.00 | 3.35% | 66,498 |
| Oct 31, 2025 | 4,732.00 | 5,200.00 | 4,732.00 | 5,044.00 | 5,044.00 | 6.64% | 68,949 |
| Oct 30, 2025 | 4,550.00 | 4,758.99 | 4,550.00 | 4,729.97 | 4,729.97 | 3.95% | 11,864 |
| Oct 29, 2025 | 4,559.00 | 4,559.99 | 4,540.00 | 4,550.05 | 4,550.05 | -0.22% | 25,650 |
| Oct 28, 2025 | 4,580.01 | 4,604.99 | 4,535.00 | 4,559.88 | 4,559.88 | -0.44% | 30,049 |
| Oct 24, 2025 | 4,600.00 | 4,629.94 | 4,570.00 | 4,580.01 | 4,580.01 | -0.43% | 36,431 |
| Oct 23, 2025 | 4,675.00 | 4,722.00 | 4,532.01 | 4,600.00 | 4,600.00 | -1.60% | 89,040 |
| Oct 22, 2025 | 4,692.00 | 4,695.00 | 4,670.00 | 4,675.00 | 4,675.00 | -0.38% | 21,018 |
| Oct 21, 2025 | 4,719.00 | 4,719.94 | 4,689.00 | 4,693.06 | 4,693.06 | -0.57% | 13,296 |
| Oct 20, 2025 | 4,692.01 | 4,744.99 | 4,690.00 | 4,719.95 | 4,719.95 | 0.57% | 10,140 |
| Oct 17, 2025 | 4,690.00 | 4,766.00 | 4,650.00 | 4,693.02 | 4,693.02 | - | 13,505 |
| Oct 16, 2025 | 4,780.00 | 4,799.99 | 4,615.00 | 4,692.99 | 4,692.99 | -1.82% | 69,252 |
| Oct 15, 2025 | 4,900.00 | 5,043.99 | 4,780.00 | 4,780.01 | 4,780.01 | -1.65% | 36,411 |
| Oct 14, 2025 | 4,954.00 | 4,954.00 | 4,806.00 | 4,860.00 | 4,860.00 | -1.90% | 23,724 |
| Oct 13, 2025 | 5,010.00 | 5,010.00 | 4,922.94 | 4,954.00 | 4,954.00 | -1.26% | 13,683 |
| Oct 10, 2025 | 5,039.00 | 5,129.39 | 4,980.00 | 5,017.00 | 5,017.00 | -0.44% | 23,901 |
| Oct 9, 2025 | 4,901.00 | 5,044.90 | 4,805.10 | 5,039.00 | 5,039.00 | 2.82% | 19,995 |
| Oct 8, 2025 | 5,001.00 | 5,015.90 | 4,849.99 | 4,901.00 | 4,901.00 | -1.98% | 66,667 |
| Oct 7, 2025 | 5,040.00 | 5,060.00 | 4,850.00 | 5,000.00 | 5,000.00 | -0.79% | 20,301 |
| 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 |