Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan · Delayed Price · Currency is KZT 395.40
+4.06 (1.04%)
At close: May 4, 2026
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 395.40 | 399.68 | 391.55 | 395.40 | 395.40 | 1.04% | 701,188 |
| Apr 30, 2026 | 391.50 | 398.00 | 389.96 | 391.34 | 391.34 | 0.35% | 1,165,238 |
| Apr 29, 2026 | 389.96 | 390.94 | 384.10 | 389.96 | 389.96 | - | 1,665,353 |
| Apr 28, 2026 | 384.10 | 393.97 | 383.00 | 389.97 | 389.97 | -4.97% | 3,463,595 |
| Apr 27, 2026 | 411.00 | 413.85 | 407.99 | 410.36 | 410.36 | -0.04% | 1,243,962 |
| Apr 24, 2026 | 411.80 | 412.88 | 409.30 | 410.54 | 410.54 | -0.33% | 762,223 |
| Apr 23, 2026 | 409.00 | 413.59 | 408.50 | 411.90 | 411.90 | -0.19% | 600,234 |
| Apr 22, 2026 | 413.52 | 415.00 | 410.02 | 412.68 | 412.68 | -0.20% | 712,704 |
| Apr 21, 2026 | 410.49 | 414.76 | 410.00 | 413.50 | 413.50 | 0.73% | 651,587 |
| Apr 20, 2026 | 407.00 | 411.83 | 405.13 | 410.49 | 410.49 | 1.61% | 940,975 |
| Apr 17, 2026 | 404.00 | 404.97 | 399.60 | 404.00 | 404.00 | 1.00% | 753,737 |
| Apr 16, 2026 | 400.00 | 401.00 | 398.11 | 400.00 | 400.00 | 0.12% | 801,532 |
| Apr 15, 2026 | 399.54 | 402.99 | 395.11 | 399.54 | 399.54 | -0.18% | 624,691 |
| Apr 14, 2026 | 395.00 | 402.00 | 394.70 | 400.25 | 400.25 | 2.10% | 1,068,123 |
| Apr 13, 2026 | 392.33 | 394.96 | 388.00 | 392.00 | 392.00 | -0.25% | 471,967 |
| Apr 10, 2026 | 387.50 | 392.99 | 386.90 | 392.99 | 392.99 | 1.30% | 499,420 |
| Apr 9, 2026 | 387.87 | 389.47 | 386.31 | 387.94 | 387.94 | 0.14% | 343,636 |
| Apr 8, 2026 | 380.05 | 389.42 | 379.51 | 387.41 | 387.41 | 2.03% | 579,507 |
| Apr 7, 2026 | 385.98 | 385.98 | 376.51 | 379.70 | 379.70 | -1.63% | 1,102,349 |
| Apr 6, 2026 | 385.99 | 388.20 | 385.02 | 386.01 | 386.01 | 0.01% | 407,625 |
| Apr 3, 2026 | 384.25 | 389.98 | 384.00 | 385.99 | 385.99 | 0.52% | 399,040 |
| Apr 2, 2026 | 383.86 | 385.49 | 380.00 | 384.00 | 384.00 | -0.02% | 485,197 |
| Apr 1, 2026 | 380.00 | 384.55 | 380.00 | 384.07 | 384.07 | 0.86% | 514,053 |
| Mar 31, 2026 | 374.99 | 381.99 | 373.01 | 380.79 | 380.79 | -0.45% | 678,253 |
| Mar 30, 2026 | 381.98 | 383.50 | 377.70 | 382.52 | 382.52 | 0.52% | 517,370 |
| Mar 27, 2026 | 377.00 | 385.00 | 377.00 | 380.53 | 380.53 | 2.02% | 767,928 |
| Mar 26, 2026 | 373.00 | 380.00 | 364.40 | 373.00 | 373.00 | -4.31% | 1,621,814 |
| Mar 20, 2026 | 389.80 | 393.99 | 383.90 | 389.80 | 389.80 | 0.48% | 938,712 |
| Mar 19, 2026 | 387.00 | 404.98 | 385.17 | 387.92 | 387.92 | 0.24% | 1,750,553 |
| Mar 18, 2026 | 385.10 | 388.99 | 385.01 | 387.00 | 387.00 | 0.49% | 285,133 |
| Mar 17, 2026 | 385.10 | 389.33 | 373.02 | 385.10 | 385.10 | -1.19% | 829,929 |
| Mar 16, 2026 | 392.00 | 392.00 | 384.00 | 389.75 | 389.75 | -1.57% | 710,778 |
| Mar 13, 2026 | 396.50 | 396.50 | 394.00 | 395.95 | 395.95 | 0.24% | 247,336 |
| Mar 12, 2026 | 394.99 | 395.90 | 389.05 | 394.99 | 394.99 | 0.17% | 473,498 |
| Mar 11, 2026 | 395.00 | 395.99 | 393.90 | 394.30 | 394.30 | 0.08% | 242,877 |
| Mar 10, 2026 | 393.90 | 395.00 | 389.75 | 394.00 | 394.00 | 0.02% | 657,487 |
| Mar 6, 2026 | 393.94 | 398.00 | 392.96 | 393.94 | 393.94 | 0.25% | 583,384 |
| Mar 5, 2026 | 394.95 | 395.45 | 389.75 | 392.96 | 392.96 | -0.39% | 529,455 |
| Mar 4, 2026 | 399.70 | 399.70 | 390.50 | 394.48 | 394.48 | -1.34% | 540,648 |
| Mar 3, 2026 | 401.50 | 402.89 | 397.02 | 399.85 | 399.85 | -0.75% | 521,538 |
| Mar 2, 2026 | 404.00 | 404.00 | 397.00 | 402.89 | 402.89 | -0.40% | 638,879 |
| Feb 27, 2026 | 407.90 | 407.91 | 403.05 | 404.50 | 404.50 | -0.83% | 228,068 |
| Feb 26, 2026 | 401.00 | 409.70 | 400.96 | 407.90 | 407.90 | 1.74% | 747,077 |
| Feb 25, 2026 | 397.50 | 402.00 | 397.01 | 400.92 | 400.92 | 0.81% | 602,307 |
| Feb 24, 2026 | 395.51 | 399.50 | 395.17 | 397.69 | 397.69 | 0.56% | 584,484 |
| Feb 23, 2026 | 396.00 | 396.50 | 394.00 | 395.48 | 395.48 | -0.13% | 316,773 |
| Feb 20, 2026 | 394.19 | 396.00 | 392.91 | 395.99 | 395.99 | 0.45% | 170,410 |
| Feb 19, 2026 | 393.67 | 394.79 | 392.52 | 394.20 | 394.20 | 0.13% | 126,212 |
| Feb 18, 2026 | 394.40 | 394.98 | 392.31 | 393.70 | 393.70 | -0.18% | 174,456 |
| Feb 17, 2026 | 394.25 | 395.30 | 394.00 | 394.40 | 394.40 | 0.04% | 162,851 |