Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 387.69
+3.19 (0.83%)
At close: Sep 4, 2026
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 386.55 | 392.00 | 385.12 | 387.69 | 387.69 | 0.83% | 999,254 |
| Sep 3, 2026 | 384.86 | 387.47 | 382.80 | 384.50 | 384.50 | 1.44% | 453,662 |
| Sep 2, 2026 | 386.83 | 386.83 | 378.01 | 379.05 | 379.05 | -1.80% | 406,298 |
| Sep 1, 2026 | 388.99 | 390.87 | 384.01 | 386.00 | 386.00 | -0.49% | 497,927 |
| Aug 31, 2026 | 387.91 | 391.18 | 386.01 | 387.91 | 387.91 | -0.79% | 471,821 |
| Aug 28, 2026 | 391.20 | 393.00 | 385.00 | 391.00 | 391.00 | 0.26% | 972,801 |
| Aug 27, 2026 | 387.80 | 392.00 | 384.06 | 390.00 | 390.00 | 1.56% | 1,899,008 |
| Aug 26, 2026 | 384.59 | 386.20 | 381.15 | 384.00 | 384.00 | 0.90% | 1,573,929 |
| Aug 25, 2026 | 383.00 | 384.93 | 380.57 | 380.57 | 380.57 | -0.75% | 949,325 |
| Aug 24, 2026 | 381.10 | 385.00 | 379.40 | 383.45 | 383.45 | -5.25% | 1,658,874 |
| Aug 21, 2026 | 401.85 | 405.00 | 400.55 | 404.70 | 404.70 | 1.11% | 2,250,479 |
| Aug 20, 2026 | 400.25 | 403.80 | 400.00 | 400.25 | 400.25 | 0.19% | 738,806 |
| Aug 19, 2026 | 393.01 | 399.99 | 393.01 | 399.50 | 399.50 | 1.91% | 435,805 |
| Aug 18, 2026 | 392.02 | 406.99 | 390.04 | 392.02 | 392.02 | -3.68% | 1,189,254 |
| Aug 17, 2026 | 403.50 | 409.84 | 401.20 | 406.99 | 406.99 | 0.86% | 993,644 |
| Aug 14, 2026 | 403.50 | 405.00 | 402.00 | 403.50 | 403.50 | 0.37% | 574,605 |
| Aug 13, 2026 | 395.00 | 403.00 | 395.00 | 402.01 | 402.01 | 1.79% | 967,674 |
| Aug 12, 2026 | 392.00 | 394.99 | 391.01 | 394.94 | 394.94 | 0.28% | 481,262 |
| Aug 11, 2026 | 393.83 | 395.00 | 390.02 | 393.83 | 393.83 | -0.01% | 493,284 |
| Aug 10, 2026 | 393.87 | 397.00 | 389.97 | 393.87 | 393.87 | 1.00% | 685,494 |
| Aug 7, 2026 | 388.00 | 390.00 | 387.20 | 389.97 | 389.97 | 0.62% | 321,089 |
| Aug 6, 2026 | 387.55 | 388.48 | 385.02 | 387.55 | 387.55 | 0.66% | 334,406 |
| Aug 5, 2026 | 387.01 | 389.99 | 384.98 | 385.00 | 385.00 | -0.26% | 666,778 |
| Aug 4, 2026 | 386.00 | 387.49 | 384.97 | 386.00 | 386.00 | 0.27% | 605,077 |
| Aug 3, 2026 | 384.97 | 385.35 | 381.20 | 384.97 | 384.97 | 0.40% | 426,310 |
| Jul 31, 2026 | 384.67 | 385.36 | 382.96 | 383.44 | 383.44 | 0.13% | 281,655 |
| Jul 30, 2026 | 373.01 | 385.67 | 373.01 | 382.96 | 382.96 | 0.52% | 514,132 |
| Jul 29, 2026 | 380.50 | 382.55 | 379.22 | 380.99 | 380.99 | 0.13% | 304,180 |
| Jul 28, 2026 | 377.21 | 381.50 | 376.07 | 380.50 | 380.50 | 1.47% | 545,048 |
| Jul 27, 2026 | 373.02 | 379.99 | 372.20 | 375.00 | 375.00 | -0.54% | 498,155 |
| 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 |