Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,780.00
0.00 (0.00%)
At close: Sep 25, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,780.00 | 4,789.97 | 4,771.00 | 4,780.00 | 4,780.00 | - | 13,617 |
| Sep 24, 2026 | 4,780.00 | 4,791.99 | 4,770.00 | 4,780.00 | 4,780.00 | - | 19,058 |
| Sep 23, 2026 | 4,780.01 | 4,792.99 | 4,771.00 | 4,780.00 | 4,780.00 | - | 16,846 |
| Sep 22, 2026 | 4,780.00 | 4,792.00 | 4,780.00 | 4,780.01 | 4,780.01 | - | 16,514 |
| Sep 21, 2026 | 4,780.00 | 4,795.49 | 4,770.00 | 4,780.03 | 4,780.03 | -0.16% | 14,807 |
| Sep 18, 2026 | 4,782.02 | 4,795.10 | 4,780.00 | 4,787.49 | 4,787.49 | 0.10% | 17,956 |
| Sep 17, 2026 | 4,780.00 | 4,794.30 | 4,780.00 | 4,782.50 | 4,782.50 | 0.05% | 15,712 |
| Sep 16, 2026 | 4,780.00 | 4,794.30 | 4,780.00 | 4,780.00 | 4,780.00 | - | 23,873 |
| Sep 15, 2026 | 4,780.00 | 4,794.30 | 4,777.07 | 4,780.00 | 4,780.00 | - | 21,194 |
| Sep 14, 2026 | 4,780.00 | 4,794.30 | 4,777.00 | 4,780.00 | 4,780.00 | - | 22,020 |
| Sep 11, 2026 | 4,790.00 | 4,803.96 | 4,780.00 | 4,780.00 | 4,780.00 | -0.23% | 17,140 |
| Sep 10, 2026 | 4,809.77 | 4,809.94 | 4,785.18 | 4,791.02 | 4,791.02 | -0.09% | 1,611 |
| Sep 9, 2026 | 4,800.00 | 4,809.95 | 4,780.00 | 4,795.41 | 4,795.41 | 0.01% | 11,261 |
| Sep 8, 2026 | 4,795.86 | 4,810.34 | 4,780.00 | 4,794.99 | 4,794.99 | -0.02% | 5,947 |
| Sep 7, 2026 | 4,780.00 | 4,812.66 | 4,780.00 | 4,795.86 | 4,795.86 | 0.14% | 13,371 |
| Sep 4, 2026 | 4,792.26 | 4,813.99 | 4,780.00 | 4,789.00 | 4,789.00 | -0.07% | 20,732 |
| Sep 3, 2026 | 4,780.04 | 4,794.95 | 4,780.00 | 4,792.26 | 4,792.26 | 0.26% | 17,601 |
| Sep 2, 2026 | 4,790.03 | 4,802.60 | 4,780.00 | 4,780.04 | 4,780.04 | -0.21% | 13,999 |
| Sep 1, 2026 | 4,818.92 | 4,828.00 | 4,790.02 | 4,790.02 | 4,790.02 | -0.60% | 8,146 |
| Aug 31, 2026 | 4,818.92 | 4,845.00 | 4,790.01 | 4,818.92 | 4,818.92 | 0.46% | 2,891 |
| Aug 28, 2026 | 4,790.00 | 4,845.50 | 4,731.00 | 4,796.99 | 4,796.99 | 0.04% | 24,963 |
| Aug 27, 2026 | 4,775.01 | 4,795.96 | 4,775.00 | 4,795.00 | 4,795.00 | -0.02% | 2,578 |
| Aug 26, 2026 | 4,785.00 | 4,797.40 | 4,760.02 | 4,795.96 | 4,795.96 | 0.23% | 30,116 |
| Aug 25, 2026 | 4,796.48 | 4,808.98 | 4,749.99 | 4,785.00 | 4,785.00 | -0.21% | 36,421 |
| Aug 24, 2026 | 4,795.00 | 4,847.34 | 4,795.00 | 4,795.02 | 4,795.02 | - | 4,549 |
| Aug 21, 2026 | 4,795.00 | 4,839.00 | 4,795.00 | 4,795.00 | 4,795.00 | - | 18,950 |
| Aug 20, 2026 | 4,817.98 | 4,845.00 | 4,690.01 | 4,795.00 | 4,795.00 | -0.48% | 19,906 |
| Aug 19, 2026 | 4,817.98 | 4,847.38 | 4,800.02 | 4,817.98 | 4,817.98 | -0.73% | 5,642 |
| Aug 18, 2026 | 4,860.42 | 4,867.93 | 4,840.01 | 4,853.32 | 4,853.32 | -0.15% | 5,666 |
| Aug 17, 2026 | 4,860.00 | 4,879.99 | 4,860.00 | 4,860.42 | 4,860.42 | 0.21% | 1,687 |
| Aug 14, 2026 | 4,860.00 | 4,899.99 | 4,850.00 | 4,850.00 | 4,850.00 | -0.14% | 2,341 |
| Aug 13, 2026 | 4,856.99 | 4,868.00 | 4,850.00 | 4,856.99 | 4,856.99 | 0.14% | 3,291 |
| Aug 12, 2026 | 4,850.00 | 4,888.98 | 4,849.97 | 4,850.11 | 4,850.11 | 0.40% | 17,330 |
| Aug 11, 2026 | 4,830.05 | 4,838.00 | 4,830.00 | 4,831.00 | 4,831.00 | 0.02% | 5,711 |
| Aug 10, 2026 | 4,831.00 | 4,845.47 | 4,830.00 | 4,830.05 | 4,830.05 | -0.04% | 3,900 |
| Aug 7, 2026 | 4,830.00 | 4,845.60 | 4,830.00 | 4,831.90 | 4,831.90 | 0.04% | 2,771 |
| Aug 6, 2026 | 4,835.00 | 4,851.59 | 4,829.99 | 4,830.00 | 4,830.00 | -0.32% | 7,356 |
| Aug 5, 2026 | 4,830.00 | 4,851.99 | 4,830.00 | 4,845.42 | 4,845.42 | 0.32% | 2,783 |
| Aug 4, 2026 | 4,830.01 | 4,930.00 | 4,830.00 | 4,830.01 | 4,830.01 | -0.90% | 13,716 |
| Aug 3, 2026 | 4,803.00 | 5,020.00 | 4,801.11 | 4,874.00 | 4,874.00 | 1.52% | 19,817 |
| Jul 31, 2026 | 4,718.69 | 4,817.00 | 4,710.01 | 4,801.10 | 4,801.10 | 1.75% | 8,160 |
| Jul 30, 2026 | 4,718.69 | 4,729.00 | 4,670.00 | 4,718.69 | 4,718.69 | 0.83% | 8,796 |
| Jul 29, 2026 | 4,680.00 | 4,695.00 | 4,541.06 | 4,680.00 | 4,680.00 | 3.08% | 16,075 |
| Jul 28, 2026 | 4,485.00 | 4,554.98 | 4,485.00 | 4,540.00 | 4,540.00 | 1.23% | 10,138 |
| Jul 27, 2026 | 4,485.00 | 4,490.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.02% | 14,912 |
| Jul 24, 2026 | 4,494.84 | 4,494.84 | 4,485.00 | 4,486.00 | 4,486.00 | 0.02% | 4,702 |
| Jul 23, 2026 | 4,485.02 | 4,495.00 | 4,485.00 | 4,485.02 | 4,485.02 | -0.11% | 1,068 |
| Jul 22, 2026 | 4,489.95 | 4,496.30 | 4,480.00 | 4,489.99 | 4,489.99 | - | 24,782 |
| Jul 21, 2026 | 4,485.00 | 4,495.37 | 4,481.02 | 4,489.95 | 4,489.95 | 0.11% | 5,360 |
| Jul 20, 2026 | 4,490.00 | 4,497.97 | 4,475.17 | 4,485.00 | 4,485.00 | -0.31% | 12,043 |