Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 377.05
-2.91 (-0.77%)
At close: Jul 24, 2026
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 377.05 | 381.97 | 374.50 | 377.05 | 377.05 | -0.77% | 598,360 |
| Jul 23, 2026 | 379.96 | 384.00 | 375.51 | 379.96 | 379.96 | -0.26% | 438,212 |
| Jul 22, 2026 | 380.96 | 385.60 | 380.00 | 380.96 | 380.96 | -0.30% | 431,526 |
| Jul 21, 2026 | 377.00 | 385.75 | 377.00 | 382.10 | 382.10 | -1.26% | 903,272 |
| Jul 20, 2026 | 379.01 | 388.00 | 379.01 | 386.96 | 386.96 | 2.10% | 1,203,445 |
| Jul 17, 2026 | 379.00 | 379.99 | 364.00 | 379.00 | 379.00 | 3.56% | 2,411,423 |
| Jul 16, 2026 | 365.50 | 368.00 | 365.00 | 365.98 | 365.98 | -0.18% | 278,626 |
| Jul 15, 2026 | 366.63 | 368.98 | 362.23 | 366.63 | 366.63 | 0.47% | 283,087 |
| Jul 14, 2026 | 364.93 | 365.00 | 363.01 | 364.93 | 364.93 | -1.13% | 344,088 |
| Jul 13, 2026 | 365.01 | 369.46 | 364.70 | 369.11 | 369.11 | 1.13% | 687,953 |
| Jul 10, 2026 | 364.99 | 364.99 | 360.00 | 364.99 | 364.99 | 1.03% | 581,720 |
| Jul 9, 2026 | 359.80 | 362.75 | 359.01 | 361.28 | 361.28 | 0.41% | 342,435 |
| Jul 8, 2026 | 364.84 | 365.16 | 358.25 | 359.80 | 359.80 | -1.38% | 262,227 |
| Jul 7, 2026 | 364.84 | 367.54 | 358.01 | 364.84 | 364.84 | 2.11% | 529,773 |
| Jul 3, 2026 | 356.00 | 359.99 | 354.23 | 357.30 | 357.30 | -0.47% | 1,074,591 |
| Jul 2, 2026 | 359.02 | 365.80 | 356.07 | 359.00 | 359.00 | -1.88% | 578,959 |
| Jul 1, 2026 | 360.13 | 367.50 | 360.13 | 365.87 | 365.87 | 0.85% | 517,993 |
| Jun 30, 2026 | 359.05 | 365.48 | 358.01 | 362.80 | 362.80 | 0.50% | 681,289 |
| Jun 29, 2026 | 363.00 | 369.99 | 357.89 | 360.99 | 360.99 | -1.10% | 946,715 |
| Jun 26, 2026 | 365.00 | 369.70 | 359.24 | 365.00 | 365.00 | -1.07% | 1,099,403 |
| Jun 25, 2026 | 368.94 | 374.00 | 360.00 | 368.94 | 368.94 | 0.11% | 968,058 |
| Jun 24, 2026 | 366.00 | 370.99 | 364.86 | 368.55 | 368.55 | -0.91% | 695,358 |
| Jun 23, 2026 | 373.50 | 375.00 | 367.00 | 371.93 | 371.93 | -0.68% | 626,600 |
| Jun 22, 2026 | 375.10 | 376.50 | 374.00 | 374.48 | 374.48 | -0.54% | 474,395 |
| Jun 19, 2026 | 375.00 | 377.00 | 374.66 | 376.50 | 376.50 | 0.53% | 249,101 |
| Jun 18, 2026 | 377.00 | 378.96 | 374.21 | 374.52 | 374.52 | -0.92% | 377,399 |
| Jun 17, 2026 | 380.20 | 380.44 | 377.00 | 377.99 | 377.99 | -0.53% | 370,410 |
| Jun 16, 2026 | 384.00 | 384.00 | 377.04 | 379.99 | 379.99 | -1.04% | 412,986 |
| Jun 15, 2026 | 385.00 | 388.00 | 382.01 | 383.98 | 383.98 | 0.78% | 560,209 |
| Jun 12, 2026 | 380.99 | 384.50 | 380.01 | 381.01 | 381.01 | 0.27% | 766,390 |
| Jun 11, 2026 | 380.70 | 381.77 | 378.90 | 379.98 | 379.98 | 0.26% | 374,757 |
| Jun 10, 2026 | 382.28 | 382.99 | 378.01 | 379.00 | 379.00 | -0.86% | 723,521 |
| Jun 9, 2026 | 382.28 | 383.97 | 377.25 | 382.28 | 382.28 | 1.40% | 464,566 |
| Jun 8, 2026 | 376.79 | 377.90 | 375.50 | 377.00 | 377.00 | -0.84% | 608,284 |
| Jun 5, 2026 | 379.00 | 381.50 | 378.50 | 380.21 | 380.21 | -0.21% | 502,327 |
| Jun 4, 2026 | 378.80 | 381.39 | 362.00 | 381.00 | 381.00 | -0.13% | 625,877 |
| Jun 3, 2026 | 383.00 | 383.00 | 375.00 | 381.50 | 381.50 | -0.39% | 630,219 |
| Jun 2, 2026 | 386.99 | 387.00 | 382.20 | 383.00 | 383.00 | -1.03% | 461,376 |
| Jun 1, 2026 | 385.00 | 390.00 | 385.00 | 387.00 | 387.00 | 0.52% | 490,999 |
| May 29, 2026 | 380.00 | 387.00 | 380.00 | 385.00 | 385.00 | 1.32% | 657,780 |
| May 28, 2026 | 375.20 | 381.17 | 374.51 | 380.00 | 380.00 | 1.33% | 701,590 |
| May 26, 2026 | 375.00 | 375.00 | 371.27 | 375.00 | 375.00 | 0.54% | 468,471 |
| May 25, 2026 | 367.00 | 373.00 | 367.00 | 372.98 | 372.98 | 1.22% | 388,729 |
| May 22, 2026 | 368.00 | 372.89 | 363.00 | 368.49 | 368.49 | -1.42% | 1,088,611 |
| May 21, 2026 | 375.00 | 379.06 | 371.00 | 373.80 | 373.80 | -0.32% | 736,399 |
| May 20, 2026 | 375.00 | 379.99 | 373.00 | 375.00 | 375.00 | -1.18% | 567,584 |
| May 19, 2026 | 379.47 | 380.97 | 370.00 | 379.47 | 379.47 | 2.56% | 1,076,283 |
| May 18, 2026 | 370.00 | 379.97 | 370.00 | 370.00 | 370.00 | -2.12% | 495,754 |
| May 15, 2026 | 383.85 | 383.85 | 375.51 | 378.00 | 378.00 | -1.82% | 561,308 |
| May 14, 2026 | 387.79 | 389.99 | 383.51 | 385.00 | 385.00 | 0.58% | 496,478 |