Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
350.01
-3.93 (-1.11%)
At close: Oct 29, 2025

KASE:HSBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025350.01353.94348.00350.01350.01-1.11%512,471
Oct 28, 2025355.00355.99352.00353.94353.94-0.30%331,695
Oct 24, 2025354.01355.00352.00355.00355.000.06%586,505
Oct 23, 2025356.00356.00352.00354.80354.80-0.34%335,915
Oct 22, 2025357.00357.59355.02356.00356.00-0.19%234,973
Oct 21, 2025356.38357.80355.00356.69356.690.05%232,407
Oct 20, 2025358.00361.97353.00356.50356.50-0.44%386,842
Oct 17, 2025361.75365.90352.00358.08358.08-1.01%1,187,129
Oct 16, 2025357.50361.86357.15361.75361.751.19%941,340
Oct 15, 2025357.77361.93356.00357.50357.50-0.08%407,973
Oct 14, 2025360.90363.40354.00357.77357.77-0.87%776,560
Oct 13, 2025364.80365.97358.09360.91360.91-1.06%896,738
Oct 10, 2025366.00366.00364.04364.78364.78-0.31%908,422
Oct 9, 2025364.00365.99363.51365.92365.920.53%435,920
Oct 8, 2025364.48364.99362.50364.00364.00-0.13%313,539
Oct 7, 2025365.00366.50363.01364.48364.48-0.08%305,801
Oct 6, 2025362.77365.30359.11364.79364.790.55%788,228
Oct 3, 2025361.98363.95360.65362.80362.800.50%299,503
Oct 2, 2025364.00364.59359.99361.00361.00-0.82%552,965
Oct 1, 2025354.00367.98353.01363.99363.992.65%1,299,750
Sep 30, 2025356.38356.38352.00354.60354.60-0.51%712,554
Sep 29, 2025357.31358.00354.60356.41356.41-0.25%426,568
Sep 26, 2025358.00359.95356.50357.31357.31-0.19%310,591
Sep 25, 2025358.20359.80355.01357.99357.99-0.01%1,074,515
Sep 24, 2025354.50358.01351.30358.01358.01-0.20%1,321,477
Sep 23, 2025357.00360.82356.70358.71358.710.23%807,859
Sep 22, 2025358.99361.00356.01357.90357.90-0.30%901,191
Sep 19, 2025357.00361.97353.16358.99358.99-4.19%1,667,246
Sep 18, 2025374.97375.99372.01374.69374.690.09%1,396,128
Sep 17, 2025375.90375.90371.80374.35374.35-0.44%624,013
Sep 16, 2025376.00378.51373.00375.99375.99-0.19%795,046
Sep 15, 2025376.83380.09375.31376.70376.70-0.03%694,836
Sep 12, 2025372.00377.00371.80376.83376.831.44%440,792
Sep 11, 2025374.01374.99367.99371.48371.48-0.23%998,569
Sep 10, 2025376.33376.33367.09372.33372.33-1.10%1,185,208
Sep 9, 2025379.88379.88374.00376.49376.49-0.89%1,016,118
Sep 8, 2025378.00380.95374.50379.88379.880.50%999,581
Sep 5, 2025369.50380.00369.50378.00378.002.49%1,193,874
Sep 4, 2025365.99369.00360.18368.80368.800.24%912,786
Sep 3, 2025367.00370.00366.80367.90367.900.27%864,548
Sep 2, 2025368.30371.00364.99366.90366.90-0.22%1,091,496
Aug 29, 2025366.50370.99363.61367.70367.700.35%806,681
Aug 28, 2025368.89368.89364.99366.40366.400.06%818,559
Aug 27, 2025365.00368.76364.01366.19366.190.33%1,036,665
Aug 26, 2025371.49376.48363.00365.00365.00-1.75%1,700,887
Aug 25, 2025373.00373.00368.01371.50371.502.30%1,105,223
Aug 22, 2025367.00369.99360.25363.13363.13-1.24%1,622,998
Aug 21, 2025370.00370.97365.40367.70367.70-1.55%1,476,720
Aug 20, 2025377.99377.99370.01373.50373.50-1.77%1,623,475
Aug 19, 2025371.87390.00371.01380.23380.233.04%3,065,666