Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan · Delayed Price · Currency is KZT 5,410.01
-8.84 (-0.16%)
At close: Nov 6, 2026
KASE:CCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,418.85 | 5,498.00 | 5,391.20 | 5,410.01 | 5,410.01 | -0.16% | 50,276 |
| Nov 5, 2026 | 5,425.59 | 5,425.59 | 5,315.38 | 5,418.85 | 5,418.85 | -0.12% | 12,720 |
| Nov 4, 2026 | 5,461.00 | 5,461.00 | 5,410.01 | 5,425.59 | 5,425.59 | -0.65% | 4,412 |
| Nov 3, 2026 | 5,459.09 | 5,490.85 | 5,438.79 | 5,461.00 | 5,461.00 | -0.16% | 4,791 |
| Nov 2, 2026 | 5,400.01 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.30% | 15,625 |
| Oct 30, 2026 | 5,407.26 | 5,413.74 | 5,400.00 | 5,400.01 | 5,400.01 | -0.15% | 3,007 |
| Oct 29, 2026 | 5,411.00 | 5,411.00 | 5,400.00 | 5,407.99 | 5,407.99 | 0.15% | 3,127 |
| Oct 28, 2026 | 5,415.00 | 5,416.98 | 5,400.00 | 5,400.01 | 5,400.01 | -0.28% | 7,521 |
| Oct 27, 2026 | 5,400.00 | 5,416.16 | 5,400.00 | 5,415.00 | 5,415.00 | 0.28% | 4,566 |
| Oct 23, 2026 | 5,487.77 | 5,487.77 | 5,400.00 | 5,400.00 | 5,400.00 | -1.60% | 15,776 |
| Oct 22, 2026 | 5,555.55 | 5,555.55 | 5,431.87 | 5,487.77 | 5,487.77 | -1.62% | 20,172 |
| Oct 21, 2026 | 5,450.00 | 5,578.00 | 5,360.00 | 5,578.00 | 5,578.00 | 1.97% | 41,486 |
| Oct 20, 2026 | 5,250.00 | 5,520.00 | 5,128.00 | 5,470.00 | 5,470.00 | 4.13% | 65,154 |
| Oct 19, 2026 | 5,099.99 | 5,295.97 | 5,082.00 | 5,253.00 | 5,253.00 | 3.00% | 24,031 |
| Oct 16, 2026 | 5,100.00 | 5,145.00 | 5,082.20 | 5,099.99 | 5,099.99 | - | 5,001 |
| Oct 15, 2026 | 5,017.99 | 5,300.00 | 4,986.25 | 5,100.00 | 5,100.00 | 1.63% | 63,250 |
| Oct 14, 2026 | 5,017.99 | 5,031.99 | 5,009.00 | 5,017.99 | 5,017.99 | - | 2,576 |
| Oct 13, 2026 | 5,012.73 | 5,086.99 | 5,006.00 | 5,018.00 | 5,018.00 | 0.19% | 24,475 |
| Oct 12, 2026 | 4,999.99 | 5,072.64 | 4,940.00 | 5,008.50 | 5,008.50 | 0.17% | 15,565 |
| Oct 9, 2026 | 5,005.00 | 5,085.99 | 4,990.00 | 4,999.99 | 4,999.99 | -0.10% | 10,007 |
| Oct 8, 2026 | 5,065.97 | 5,065.98 | 4,959.24 | 5,005.00 | 5,005.00 | -1.20% | 33,033 |
| Oct 7, 2026 | 4,882.28 | 5,100.00 | 4,872.55 | 5,065.98 | 5,065.98 | 3.76% | 35,675 |
| Oct 6, 2026 | 4,862.89 | 4,900.00 | 4,840.00 | 4,882.28 | 4,882.28 | 0.40% | 38,561 |
| Oct 5, 2026 | 4,849.00 | 4,890.00 | 4,839.36 | 4,862.89 | 4,862.89 | 0.29% | 8,244 |
| Oct 2, 2026 | 4,825.06 | 4,850.00 | 4,817.44 | 4,848.99 | 4,848.99 | 0.50% | 32,655 |
| Oct 1, 2026 | 4,845.99 | 4,845.99 | 4,790.66 | 4,825.06 | 4,825.06 | -0.43% | 159,334 |
| Sep 30, 2026 | 4,785.37 | 4,845.99 | 4,780.00 | 4,845.99 | 4,845.99 | 1.27% | 51,258 |
| Sep 29, 2026 | 4,780.00 | 4,792.99 | 4,771.00 | 4,785.37 | 4,785.37 | 0.11% | 30,910 |
| Sep 28, 2026 | 4,780.00 | 4,793.00 | 4,770.00 | 4,780.00 | 4,780.00 | - | 18,386 |
| 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 |