Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 363.13
-4.57 (-1.24%)
At close: Aug 22, 2025
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 367.00 | 372.86 | 367.00 | 369.00 | 369.00 | 0.55% | 559,435 |
| Aug 15, 2025 | 370.78 | 370.78 | 360.00 | 366.99 | 366.99 | -0.28% | 635,947 |
| Aug 14, 2025 | 364.10 | 379.76 | 359.00 | 368.01 | 368.01 | 1.27% | 1,569,171 |
| Aug 13, 2025 | 352.07 | 363.49 | 352.02 | 363.41 | 363.41 | 3.54% | 1,382,783 |
| Aug 12, 2025 | 352.00 | 353.94 | 347.02 | 351.00 | 351.00 | -0.18% | 216,648 |
| Aug 11, 2025 | 344.05 | 355.01 | 344.05 | 351.65 | 351.65 | 2.29% | 1,197,113 |
| Aug 8, 2025 | 342.00 | 344.98 | 342.00 | 343.79 | 343.79 | 0.85% | 369,441 |
| Aug 7, 2025 | 337.00 | 343.48 | 336.99 | 340.88 | 340.88 | 1.15% | 547,713 |
| Aug 6, 2025 | 334.00 | 338.54 | 333.40 | 336.99 | 336.99 | 1.20% | 679,015 |
| Aug 5, 2025 | 337.00 | 337.00 | 330.00 | 333.00 | 333.00 | -1.30% | 742,351 |
| Aug 4, 2025 | 343.90 | 343.90 | 336.51 | 337.40 | 337.40 | -2.14% | 593,111 |
| Aug 1, 2025 | 343.70 | 346.08 | 342.80 | 344.79 | 344.79 | 0.29% | 506,391 |
| Jul 31, 2025 | 343.69 | 344.25 | 341.79 | 343.78 | 343.78 | 0.01% | 141,109 |
| Jul 30, 2025 | 342.99 | 343.79 | 340.55 | 343.75 | 343.75 | -0.01% | 302,975 |
| Jul 29, 2025 | 347.00 | 347.47 | 339.50 | 343.80 | 343.80 | -0.77% | 777,223 |
| Jul 28, 2025 | 346.99 | 347.50 | 343.50 | 346.48 | 346.48 | -0.15% | 500,690 |
| Jul 25, 2025 | 347.50 | 353.20 | 346.00 | 347.00 | 347.00 | - | 689,199 |
| Jul 24, 2025 | 339.01 | 354.99 | 339.00 | 347.00 | 347.00 | 2.39% | 1,430,090 |
| Jul 23, 2025 | 331.52 | 339.00 | 331.52 | 338.90 | 338.90 | 2.23% | 1,159,906 |
| Jul 22, 2025 | 335.00 | 335.00 | 330.61 | 331.52 | 331.52 | -0.26% | 535,516 |
| Jul 21, 2025 | 331.45 | 332.50 | 331.01 | 332.37 | 332.37 | 0.28% | 334,371 |
| Jul 18, 2025 | 331.00 | 332.50 | 330.60 | 331.45 | 331.45 | -0.12% | 550,327 |
| Jul 17, 2025 | 331.70 | 332.50 | 330.97 | 331.85 | 331.85 | 0.05% | 360,489 |
| Jul 16, 2025 | 331.00 | 331.78 | 330.00 | 331.70 | 331.70 | 0.21% | 298,360 |
| Jul 15, 2025 | 331.01 | 331.78 | 330.51 | 330.99 | 330.99 | - | 270,741 |
| Jul 14, 2025 | 331.45 | 332.00 | 330.00 | 331.00 | 331.00 | -0.13% | 336,231 |
| Jul 11, 2025 | 331.87 | 332.00 | 330.00 | 331.44 | 331.44 | -0.12% | 464,565 |
| Jul 10, 2025 | 330.10 | 332.00 | 330.10 | 331.85 | 331.85 | 0.53% | 430,728 |
| Jul 9, 2025 | 330.00 | 331.00 | 328.30 | 330.10 | 330.10 | 0.02% | 680,057 |
| Jul 8, 2025 | 329.96 | 332.00 | 324.01 | 330.02 | 330.02 | 0.02% | 1,072,910 |
| Jul 4, 2025 | 321.75 | 330.00 | 321.00 | 329.96 | 329.96 | 2.50% | 677,091 |
| Jul 3, 2025 | 321.00 | 321.99 | 320.02 | 321.90 | 321.90 | 0.13% | 305,081 |
| Jul 2, 2025 | 319.96 | 321.80 | 319.01 | 321.49 | 321.49 | 0.53% | 804,705 |
| Jul 1, 2025 | 316.50 | 321.97 | 315.30 | 319.80 | 319.80 | 1.20% | 843,961 |
| Jun 30, 2025 | 312.48 | 316.50 | 310.09 | 316.00 | 316.00 | 1.13% | 784,455 |
| Jun 27, 2025 | 311.80 | 312.49 | 310.10 | 312.48 | 312.48 | 0.22% | 283,790 |
| Jun 26, 2025 | 311.00 | 311.90 | 310.02 | 311.79 | 311.79 | 0.16% | 127,177 |
| Jun 25, 2025 | 311.76 | 311.76 | 310.53 | 311.30 | 311.30 | -0.06% | 198,540 |
| Jun 24, 2025 | 309.20 | 312.10 | 309.00 | 311.50 | 311.50 | 0.75% | 445,300 |
| Jun 23, 2025 | 307.90 | 309.90 | 303.04 | 309.19 | 309.19 | 0.40% | 481,378 |
| Jun 20, 2025 | 310.45 | 310.50 | 307.08 | 307.97 | 307.97 | -0.81% | 272,257 |
| Jun 19, 2025 | 312.00 | 312.90 | 308.56 | 310.50 | 310.50 | -0.42% | 698,464 |
| Jun 18, 2025 | 309.02 | 313.11 | 306.01 | 311.80 | 311.80 | 2.23% | 2,338,475 |
| Jun 17, 2025 | 295.50 | 305.00 | 295.00 | 305.00 | 305.00 | 3.24% | 851,490 |
| Jun 16, 2025 | 295.50 | 295.97 | 293.70 | 295.44 | 295.44 | -0.02% | 393,620 |
| Jun 13, 2025 | 295.90 | 297.00 | 294.00 | 295.50 | 295.50 | -0.10% | 438,959 |