Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,552.98
+11.98 (0.26%)
At close: May 4, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4,540.00 | 4,553.00 | 4,540.00 | 4,552.98 | 4,552.98 | 0.26% | 5,526 |
| Apr 30, 2026 | 4,401.00 | 4,588.22 | 4,401.00 | 4,541.00 | 4,541.00 | 0.67% | 37,187 |
| Apr 29, 2026 | 4,510.00 | 4,518.00 | 4,510.00 | 4,511.00 | 4,511.00 | 0.05% | 4,151 |
| Apr 28, 2026 | 4,507.00 | 4,520.00 | 4,491.57 | 4,508.97 | 4,508.97 | - | 6,326 |
| Apr 27, 2026 | 4,500.00 | 4,509.99 | 4,493.01 | 4,508.96 | 4,508.96 | 0.18% | 3,418 |
| Apr 24, 2026 | 4,533.00 | 4,564.70 | 4,490.01 | 4,501.00 | 4,501.00 | -0.70% | 8,111 |
| Apr 23, 2026 | 4,474.25 | 4,576.30 | 4,471.00 | 4,532.78 | 4,532.78 | 1.11% | 12,434 |
| Apr 22, 2026 | 4,485.00 | 4,499.00 | 4,471.00 | 4,483.19 | 4,483.19 | -0.04% | 16,690 |
| Apr 21, 2026 | 4,484.00 | 4,490.31 | 4,470.00 | 4,485.00 | 4,485.00 | 0.31% | 290,708 |
| Apr 20, 2026 | 4,471.01 | 4,548.88 | 4,425.00 | 4,471.01 | 4,471.01 | -0.72% | 30,443 |
| Apr 17, 2026 | 4,505.00 | 4,550.00 | 4,500.00 | 4,503.37 | 4,503.37 | -0.04% | 4,392 |
| Apr 16, 2026 | 4,510.00 | 4,520.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.02% | 9,198 |
| Apr 15, 2026 | 4,522.00 | 4,531.99 | 4,501.00 | 4,506.00 | 4,506.00 | -0.37% | 11,834 |
| Apr 14, 2026 | 4,512.00 | 4,537.92 | 4,500.00 | 4,522.90 | 4,522.90 | 0.24% | 6,658 |
| Apr 13, 2026 | 4,510.14 | 4,519.17 | 4,498.51 | 4,512.00 | 4,512.00 | -0.16% | 25,092 |
| Apr 10, 2026 | 4,500.00 | 4,619.53 | 4,485.00 | 4,519.15 | 4,519.15 | 0.69% | 5,498 |
| Apr 9, 2026 | 4,500.00 | 4,513.46 | 4,456.36 | 4,488.00 | 4,488.00 | -0.27% | 18,345 |
| Apr 8, 2026 | 4,536.99 | 4,536.99 | 4,498.01 | 4,500.00 | 4,500.00 | -0.68% | 25,968 |
| Apr 7, 2026 | 4,552.00 | 4,552.99 | 4,401.17 | 4,531.00 | 4,531.00 | -0.44% | 60,817 |
| Apr 6, 2026 | 4,553.00 | 4,560.00 | 4,545.00 | 4,551.00 | 4,551.00 | -0.04% | 14,203 |
| Apr 3, 2026 | 4,563.00 | 4,563.56 | 4,550.00 | 4,553.00 | 4,553.00 | -0.23% | 10,895 |
| Apr 2, 2026 | 4,556.00 | 4,575.04 | 4,550.00 | 4,563.56 | 4,563.56 | 0.19% | 16,192 |
| Apr 1, 2026 | 4,551.00 | 4,587.00 | 4,550.00 | 4,555.02 | 4,555.02 | 0.11% | 15,778 |
| Mar 31, 2026 | 4,550.00 | 4,584.17 | 4,550.00 | 4,550.01 | 4,550.01 | - | 5,190 |
| Mar 30, 2026 | 4,557.00 | 4,584.20 | 4,536.07 | 4,550.00 | 4,550.00 | -0.21% | 23,029 |
| Mar 27, 2026 | 4,550.00 | 4,574.00 | 4,536.07 | 4,559.78 | 4,559.78 | 0.11% | 23,292 |
| Mar 26, 2026 | 4,550.00 | 4,560.00 | 4,507.00 | 4,554.99 | 4,554.99 | 0.11% | 31,632 |
| Mar 20, 2026 | 4,550.00 | 4,599.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 22,322 |
| Mar 19, 2026 | 4,630.00 | 4,632.00 | 4,425.00 | 4,550.00 | 4,550.00 | -1.77% | 64,047 |
| Mar 18, 2026 | 4,663.98 | 4,663.98 | 4,630.00 | 4,632.00 | 4,632.00 | -0.39% | 9,218 |
| Mar 17, 2026 | 4,650.00 | 4,676.16 | 4,613.15 | 4,650.05 | 4,650.05 | - | 42,191 |
| Mar 16, 2026 | 4,661.00 | 4,701.99 | 4,650.00 | 4,650.00 | 4,650.00 | -0.24% | 15,939 |
| Mar 13, 2026 | 4,670.00 | 4,687.05 | 4,660.00 | 4,661.00 | 4,661.00 | -0.31% | 18,831 |
| Mar 12, 2026 | 4,675.44 | 4,701.99 | 4,670.00 | 4,675.44 | 4,675.44 | -0.20% | 11,259 |
| Mar 11, 2026 | 4,670.99 | 4,701.00 | 4,670.99 | 4,684.98 | 4,684.98 | 0.30% | 8,061 |
| Mar 10, 2026 | 4,670.01 | 4,713.00 | 4,650.00 | 4,670.99 | 4,670.99 | -0.09% | 21,783 |
| Mar 6, 2026 | 4,679.99 | 4,715.96 | 4,670.00 | 4,675.00 | 4,675.00 | -0.11% | 13,772 |
| Mar 5, 2026 | 4,685.00 | 4,690.00 | 4,665.51 | 4,679.99 | 4,679.99 | -0.12% | 23,241 |
| Mar 4, 2026 | 4,679.00 | 4,705.00 | 4,670.00 | 4,685.77 | 4,685.77 | 0.12% | 31,705 |
| Mar 3, 2026 | 4,684.97 | 4,718.00 | 4,665.00 | 4,680.00 | 4,680.00 | 0.19% | 20,240 |
| Mar 2, 2026 | 4,718.00 | 4,718.00 | 4,670.00 | 4,671.01 | 4,671.01 | -1.00% | 19,971 |
| Feb 27, 2026 | 4,720.00 | 4,730.90 | 4,716.00 | 4,718.00 | 4,718.00 | -0.02% | 14,201 |
| Feb 26, 2026 | 4,735.00 | 4,750.00 | 4,715.00 | 4,719.01 | 4,719.01 | -0.32% | 10,545 |
| Feb 25, 2026 | 4,710.00 | 4,740.51 | 4,707.00 | 4,734.23 | 4,734.23 | 0.51% | 22,551 |
| Feb 24, 2026 | 4,726.00 | 4,730.00 | 4,710.00 | 4,710.01 | 4,710.01 | -0.32% | 10,851 |
| Feb 23, 2026 | 4,723.00 | 4,753.00 | 4,710.00 | 4,725.00 | 4,725.00 | 0.04% | 19,800 |
| Feb 20, 2026 | 4,735.00 | 4,779.28 | 4,713.90 | 4,722.92 | 4,722.92 | -0.28% | 31,369 |
| Feb 19, 2026 | 4,736.00 | 4,765.00 | 4,730.00 | 4,736.00 | 4,736.00 | -0.27% | 20,313 |
| Feb 18, 2026 | 4,760.00 | 4,778.00 | 4,730.00 | 4,748.69 | 4,748.69 | -0.24% | 32,822 |
| Feb 17, 2026 | 4,750.48 | 4,840.99 | 4,750.48 | 4,760.00 | 4,760.00 | - | 73,869 |