Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 4,860.42
+10.42 (0.21%)
At close: Aug 17, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |