Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 344.79
+1.01 (0.29%)
At close: Aug 1, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 294.45 | 297.00 | 294.45 | 295.80 | 295.80 | 0.48% | 127,438 |
| Jun 11, 2025 | 294.00 | 297.00 | 293.00 | 294.40 | 294.40 | 0.14% | 320,773 |
| Jun 10, 2025 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.34% | 460,022 |
| Jun 9, 2025 | 298.56 | 299.45 | 295.00 | 295.00 | 295.00 | -1.19% | 396,880 |
| Jun 5, 2025 | 300.00 | 300.72 | 298.01 | 298.56 | 298.56 | -0.15% | 268,021 |
| Jun 4, 2025 | 297.49 | 300.01 | 296.01 | 299.00 | 299.00 | 0.37% | 300,566 |
| Jun 3, 2025 | 294.91 | 297.99 | 294.91 | 297.90 | 297.90 | 1.01% | 275,558 |
| Jun 2, 2025 | 295.00 | 298.30 | 292.01 | 294.91 | 294.91 | -0.32% | 436,021 |
| May 30, 2025 | 296.64 | 299.85 | 288.00 | 295.87 | 295.87 | -1.34% | 486,590 |
| May 29, 2025 | 299.21 | 301.00 | 295.00 | 299.90 | 299.90 | -1.02% | 400,162 |
| May 28, 2025 | 303.49 | 304.00 | 301.00 | 302.99 | 302.99 | -0.17% | 371,090 |
| May 27, 2025 | 303.33 | 306.94 | 301.02 | 303.50 | 303.50 | 0.06% | 527,639 |
| May 26, 2025 | 303.10 | 307.00 | 302.53 | 303.33 | 303.33 | 0.26% | 448,325 |
| May 23, 2025 | 297.00 | 310.00 | 296.05 | 302.53 | 302.53 | 1.70% | 1,977,003 |
| May 22, 2025 | 297.99 | 297.99 | 296.00 | 297.46 | 297.46 | -0.27% | 236,504 |