Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,775.00
+35.00 (0.74%)
At close: Jan 9, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 4,600.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,600.00 | -1.08% | 13,729 |
| Nov 26, 2025 | 4,664.00 | 4,696.79 | 4,618.00 | 4,650.00 | 4,650.00 | -0.29% | 5,154 |
| Nov 25, 2025 | 4,633.00 | 4,696.70 | 4,560.00 | 4,663.43 | 4,663.43 | 0.66% | 7,420 |
| Nov 24, 2025 | 4,640.00 | 4,640.90 | 4,561.01 | 4,633.00 | 4,633.00 | -0.17% | 14,013 |
| Nov 21, 2025 | 4,730.00 | 4,758.80 | 4,600.00 | 4,640.90 | 4,640.90 | -2.48% | 28,789 |
| Nov 20, 2025 | 4,750.01 | 4,799.00 | 4,740.00 | 4,758.80 | 4,758.80 | 0.16% | 24,639 |
| Nov 19, 2025 | 4,818.01 | 4,893.00 | 4,750.00 | 4,751.02 | 4,751.02 | -1.43% | 28,881 |
| 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 |