Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,486.00
+0.98 (0.02%)
At close: Jul 24, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4,490.00 | 4,501.85 | 4,490.00 | 4,498.84 | 4,498.84 | 0.20% | 4,987 |
| Jul 16, 2026 | 4,499.99 | 4,501.08 | 4,490.00 | 4,490.00 | 4,490.00 | - | 2,743 |
| Jul 15, 2026 | 4,490.00 | 4,503.43 | 4,480.00 | 4,490.00 | 4,490.00 | - | 10,144 |
| Jul 14, 2026 | 4,500.00 | 4,513.35 | 4,250.00 | 4,490.00 | 4,490.00 | -0.22% | 421,265 |
| Jul 13, 2026 | 4,502.00 | 4,509.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.04% | 6,689 |
| Jul 10, 2026 | 4,500.01 | 4,508.99 | 4,482.69 | 4,502.00 | 4,502.00 | 0.04% | 18,068 |
| Jul 9, 2026 | 4,527.00 | 4,527.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.60% | 93,833 |
| Jul 8, 2026 | 4,530.00 | 4,541.18 | 4,520.00 | 4,527.00 | 4,527.00 | 0.15% | 18,148 |
| Jul 7, 2026 | 4,568.46 | 4,568.46 | 4,520.00 | 4,520.08 | 4,520.08 | -1.03% | 17,639 |
| Jul 3, 2026 | 4,592.31 | 4,593.49 | 4,541.40 | 4,567.00 | 4,567.00 | -0.55% | 16,116 |
| Jul 2, 2026 | 4,595.00 | 4,600.00 | 4,579.87 | 4,592.31 | 4,592.31 | -0.17% | 11,813 |
| Jul 1, 2026 | 4,615.00 | 4,615.00 | 4,595.00 | 4,600.00 | 4,600.00 | -0.33% | 5,159 |
| Jun 30, 2026 | 4,630.00 | 4,630.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.32% | 43,003 |
| Jun 29, 2026 | 4,630.00 | 4,650.77 | 4,590.46 | 4,630.00 | 4,630.00 | -0.19% | 23,191 |
| Jun 26, 2026 | 4,630.00 | 4,639.00 | 4,580.00 | 4,639.00 | 4,639.00 | 0.19% | 7,843 |
| Jun 25, 2026 | 4,632.00 | 4,632.00 | 4,623.00 | 4,630.00 | 4,630.00 | -0.04% | 10,603 |
| Jun 24, 2026 | 4,630.00 | 4,639.86 | 4,630.00 | 4,632.00 | 4,632.00 | 0.09% | 7,217 |
| Jun 23, 2026 | 4,630.00 | 4,650.80 | 4,620.00 | 4,628.00 | 4,628.00 | -0.06% | 8,709 |
| Jun 22, 2026 | 4,639.00 | 4,652.99 | 4,630.00 | 4,631.00 | 4,631.00 | -0.15% | 8,056 |
| Jun 19, 2026 | 4,638.85 | 4,668.99 | 4,625.00 | 4,638.00 | 4,638.00 | 0.28% | 5,092 |
| Jun 18, 2026 | 4,625.00 | 4,631.99 | 4,625.00 | 4,625.00 | 4,625.00 | - | 2,133 |
| Jun 17, 2026 | 4,625.00 | 4,669.99 | 4,625.00 | 4,625.00 | 4,625.00 | -0.54% | 11,327 |
| Jun 16, 2026 | 4,661.00 | 4,674.95 | 4,638.32 | 4,649.90 | 4,649.90 | -0.24% | 40,338 |
| Jun 15, 2026 | 4,660.00 | 4,670.00 | 4,657.05 | 4,661.00 | 4,661.00 | -0.07% | 8,671 |
| Jun 12, 2026 | 4,664.99 | 4,694.45 | 4,660.00 | 4,664.49 | 4,664.49 | -0.01% | 8,443 |
| Jun 11, 2026 | 4,660.00 | 4,665.00 | 4,660.00 | 4,664.99 | 4,664.99 | 0.11% | 9,879 |
| Jun 10, 2026 | 4,674.96 | 4,696.00 | 4,660.00 | 4,660.01 | 4,660.01 | -0.02% | 10,459 |
| Jun 9, 2026 | 4,661.92 | 4,700.00 | 4,640.02 | 4,661.00 | 4,661.00 | -0.02% | 16,433 |
| Jun 8, 2026 | 4,595.00 | 4,661.92 | 4,595.00 | 4,661.92 | 4,661.92 | 1.46% | 14,838 |
| Jun 5, 2026 | 4,608.76 | 4,699.99 | 4,595.00 | 4,595.00 | 4,595.00 | - | 5,565 |
| Jun 4, 2026 | 4,595.00 | 4,611.26 | 4,568.77 | 4,595.00 | 4,595.00 | - | 18,515 |
| Jun 3, 2026 | 4,595.00 | 4,608.75 | 4,590.07 | 4,595.00 | 4,595.00 | -0.17% | 10,591 |
| Jun 2, 2026 | 4,599.98 | 4,620.00 | 4,595.00 | 4,602.99 | 4,602.99 | 0.07% | 7,204 |
| Jun 1, 2026 | 4,620.77 | 4,632.33 | 4,595.00 | 4,599.98 | 4,599.98 | -0.65% | 5,673 |
| May 29, 2026 | 4,550.91 | 4,630.00 | 4,545.00 | 4,630.00 | 4,630.00 | 1.54% | 8,206 |
| May 28, 2026 | 4,539.00 | 4,570.00 | 4,535.00 | 4,560.00 | 4,560.00 | 0.44% | 31,194 |
| May 26, 2026 | 4,536.93 | 4,545.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.13% | 20,543 |
| May 25, 2026 | 4,525.00 | 4,545.99 | 4,525.00 | 4,545.99 | 4,545.99 | 0.46% | 6,105 |
| May 22, 2026 | 4,530.00 | 4,543.56 | 4,525.00 | 4,525.01 | 4,525.01 | -0.11% | 7,182 |
| May 21, 2026 | 4,505.00 | 4,544.98 | 4,500.00 | 4,530.00 | 4,530.00 | 0.53% | 9,534 |
| May 20, 2026 | 4,521.00 | 4,521.99 | 4,500.00 | 4,505.99 | 4,505.99 | -0.33% | 1,484 |
| May 19, 2026 | 4,500.00 | 4,534.99 | 4,500.00 | 4,521.00 | 4,521.00 | 0.47% | 8,234 |
| May 18, 2026 | 4,500.00 | 4,534.98 | 4,500.00 | 4,500.01 | 4,500.01 | - | 6,860 |
| May 15, 2026 | 4,502.00 | 4,505.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.11% | 5,563 |
| May 14, 2026 | 4,510.00 | 4,523.49 | 4,500.00 | 4,505.00 | 4,505.00 | -0.11% | 35,268 |