Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
364.48
-0.31 (-0.08%)
At close: Oct 7, 2025

KASE:HSBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025367.00372.86367.00369.00369.000.55%559,435
Aug 15, 2025370.78370.78360.00366.99366.99-0.28%635,947
Aug 14, 2025364.10379.76359.00368.01368.011.27%1,569,171
Aug 13, 2025352.07363.49352.02363.41363.413.54%1,382,783
Aug 12, 2025352.00353.94347.02351.00351.00-0.18%216,648
Aug 11, 2025344.05355.01344.05351.65351.652.29%1,197,113
Aug 8, 2025342.00344.98342.00343.79343.790.85%369,441
Aug 7, 2025337.00343.48336.99340.88340.881.15%547,713
Aug 6, 2025334.00338.54333.40336.99336.991.20%679,015
Aug 5, 2025337.00337.00330.00333.00333.00-1.30%742,351
Aug 4, 2025343.90343.90336.51337.40337.40-2.14%593,111
Aug 1, 2025343.70346.08342.80344.79344.790.29%506,391
Jul 31, 2025343.69344.25341.79343.78343.780.01%141,109
Jul 30, 2025342.99343.79340.55343.75343.75-0.01%302,975
Jul 29, 2025347.00347.47339.50343.80343.80-0.77%777,223