Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 350.01
-3.93 (-1.11%)
At close: Oct 29, 2025
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 350.01 | 353.94 | 348.00 | 350.01 | 350.01 | -1.11% | 512,471 |
| Oct 28, 2025 | 355.00 | 355.99 | 352.00 | 353.94 | 353.94 | -0.30% | 331,695 |
| Oct 24, 2025 | 354.01 | 355.00 | 352.00 | 355.00 | 355.00 | 0.06% | 586,505 |
| Oct 23, 2025 | 356.00 | 356.00 | 352.00 | 354.80 | 354.80 | -0.34% | 335,915 |
| Oct 22, 2025 | 357.00 | 357.59 | 355.02 | 356.00 | 356.00 | -0.19% | 234,973 |
| Oct 21, 2025 | 356.38 | 357.80 | 355.00 | 356.69 | 356.69 | 0.05% | 232,407 |
| Oct 20, 2025 | 358.00 | 361.97 | 353.00 | 356.50 | 356.50 | -0.44% | 386,842 |
| Oct 17, 2025 | 361.75 | 365.90 | 352.00 | 358.08 | 358.08 | -1.01% | 1,187,129 |
| Oct 16, 2025 | 357.50 | 361.86 | 357.15 | 361.75 | 361.75 | 1.19% | 941,340 |
| Oct 15, 2025 | 357.77 | 361.93 | 356.00 | 357.50 | 357.50 | -0.08% | 407,973 |
| Oct 14, 2025 | 360.90 | 363.40 | 354.00 | 357.77 | 357.77 | -0.87% | 776,560 |
| Oct 13, 2025 | 364.80 | 365.97 | 358.09 | 360.91 | 360.91 | -1.06% | 896,738 |
| Oct 10, 2025 | 366.00 | 366.00 | 364.04 | 364.78 | 364.78 | -0.31% | 908,422 |
| Oct 9, 2025 | 364.00 | 365.99 | 363.51 | 365.92 | 365.92 | 0.53% | 435,920 |
| Oct 8, 2025 | 364.48 | 364.99 | 362.50 | 364.00 | 364.00 | -0.13% | 313,539 |
| Oct 7, 2025 | 365.00 | 366.50 | 363.01 | 364.48 | 364.48 | -0.08% | 305,801 |
| Oct 6, 2025 | 362.77 | 365.30 | 359.11 | 364.79 | 364.79 | 0.55% | 788,228 |
| Oct 3, 2025 | 361.98 | 363.95 | 360.65 | 362.80 | 362.80 | 0.50% | 299,503 |
| Oct 2, 2025 | 364.00 | 364.59 | 359.99 | 361.00 | 361.00 | -0.82% | 552,965 |
| Oct 1, 2025 | 354.00 | 367.98 | 353.01 | 363.99 | 363.99 | 2.65% | 1,299,750 |
| Sep 30, 2025 | 356.38 | 356.38 | 352.00 | 354.60 | 354.60 | -0.51% | 712,554 |
| Sep 29, 2025 | 357.31 | 358.00 | 354.60 | 356.41 | 356.41 | -0.25% | 426,568 |
| Sep 26, 2025 | 358.00 | 359.95 | 356.50 | 357.31 | 357.31 | -0.19% | 310,591 |
| Sep 25, 2025 | 358.20 | 359.80 | 355.01 | 357.99 | 357.99 | -0.01% | 1,074,515 |
| Sep 24, 2025 | 354.50 | 358.01 | 351.30 | 358.01 | 358.01 | -0.20% | 1,321,477 |
| Sep 23, 2025 | 357.00 | 360.82 | 356.70 | 358.71 | 358.71 | 0.23% | 807,859 |
| Sep 22, 2025 | 358.99 | 361.00 | 356.01 | 357.90 | 357.90 | -0.30% | 901,191 |
| Sep 19, 2025 | 357.00 | 361.97 | 353.16 | 358.99 | 358.99 | -4.19% | 1,667,246 |
| Sep 18, 2025 | 374.97 | 375.99 | 372.01 | 374.69 | 374.69 | 0.09% | 1,396,128 |
| Sep 17, 2025 | 375.90 | 375.90 | 371.80 | 374.35 | 374.35 | -0.44% | 624,013 |
| Sep 16, 2025 | 376.00 | 378.51 | 373.00 | 375.99 | 375.99 | -0.19% | 795,046 |
| Sep 15, 2025 | 376.83 | 380.09 | 375.31 | 376.70 | 376.70 | -0.03% | 694,836 |
| Sep 12, 2025 | 372.00 | 377.00 | 371.80 | 376.83 | 376.83 | 1.44% | 440,792 |
| Sep 11, 2025 | 374.01 | 374.99 | 367.99 | 371.48 | 371.48 | -0.23% | 998,569 |
| Sep 10, 2025 | 376.33 | 376.33 | 367.09 | 372.33 | 372.33 | -1.10% | 1,185,208 |
| Sep 9, 2025 | 379.88 | 379.88 | 374.00 | 376.49 | 376.49 | -0.89% | 1,016,118 |
| Sep 8, 2025 | 378.00 | 380.95 | 374.50 | 379.88 | 379.88 | 0.50% | 999,581 |
| Sep 5, 2025 | 369.50 | 380.00 | 369.50 | 378.00 | 378.00 | 2.49% | 1,193,874 |
| Sep 4, 2025 | 365.99 | 369.00 | 360.18 | 368.80 | 368.80 | 0.24% | 912,786 |
| Sep 3, 2025 | 367.00 | 370.00 | 366.80 | 367.90 | 367.90 | 0.27% | 864,548 |
| Sep 2, 2025 | 368.30 | 371.00 | 364.99 | 366.90 | 366.90 | -0.22% | 1,091,496 |
| Aug 29, 2025 | 366.50 | 370.99 | 363.61 | 367.70 | 367.70 | 0.35% | 806,681 |
| Aug 28, 2025 | 368.89 | 368.89 | 364.99 | 366.40 | 366.40 | 0.06% | 818,559 |
| Aug 27, 2025 | 365.00 | 368.76 | 364.01 | 366.19 | 366.19 | 0.33% | 1,036,665 |
| Aug 26, 2025 | 371.49 | 376.48 | 363.00 | 365.00 | 365.00 | -1.75% | 1,700,887 |
| Aug 25, 2025 | 373.00 | 373.00 | 368.01 | 371.50 | 371.50 | 2.30% | 1,105,223 |
| Aug 22, 2025 | 367.00 | 369.99 | 360.25 | 363.13 | 363.13 | -1.24% | 1,622,998 |
| Aug 21, 2025 | 370.00 | 370.97 | 365.40 | 367.70 | 367.70 | -1.55% | 1,476,720 |
| Aug 20, 2025 | 377.99 | 377.99 | 370.01 | 373.50 | 373.50 | -1.77% | 1,623,475 |
| Aug 19, 2025 | 371.87 | 390.00 | 371.01 | 380.23 | 380.23 | 3.04% | 3,065,666 |