Halyk Bank of Kazakhstan Joint Stock Company (LON:HSBK)
London · Delayed Price · Currency is GBP · Price in USD 33.65
-0.55 (-1.61%)
Last updated: Sep 7, 2026, 9:42 AM GMT
LON:HSBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 34.25 | 35.60 | 33.70 | 34.20 | 34.20 | 0.15% | 63,988 |
| Sep 3, 2026 | 34.35 | 34.35 | 33.80 | 34.15 | 34.15 | -0.44% | 26,511 |
| Sep 2, 2026 | 33.90 | 34.30 | 33.65 | 34.30 | 34.30 | 1.18% | 43,262 |
| Sep 1, 2026 | 33.90 | 34.20 | 33.75 | 33.90 | 33.90 | - | 126,668 |
| Aug 28, 2026 | 34.10 | 34.30 | 33.85 | 33.90 | 33.90 | 0.30% | 127,221 |
| Aug 27, 2026 | 33.95 | 34.25 | 33.80 | 33.80 | 33.80 | -0.44% | 39,831 |
| Aug 26, 2026 | 34.10 | 34.15 | 33.70 | 33.95 | 33.95 | 0.30% | 35,755 |
| Aug 25, 2026 | 34.80 | 34.80 | 33.50 | 33.85 | 33.85 | 1.91% | 47,885 |
| Aug 24, 2026 | 35.55 | 35.75 | 35.05 | 35.60 | 33.21 | 0.14% | 36,190 |
| Aug 21, 2026 | 35.45 | 35.90 | 35.10 | 35.55 | 33.17 | 1.14% | 30,033 |
| Aug 20, 2026 | 35.45 | 35.50 | 35.00 | 35.15 | 32.79 | -0.14% | 16,083 |
| Aug 19, 2026 | 34.25 | 35.60 | 34.20 | 35.20 | 32.84 | 2.92% | 38,784 |
| Aug 18, 2026 | 34.25 | 35.10 | 33.19 | 34.20 | 31.91 | -2.56% | 173,653 |
| Aug 17, 2026 | 35.00 | 36.10 | 34.90 | 35.10 | 32.75 | 0.29% | 46,168 |
| Aug 14, 2026 | 35.25 | 35.50 | 34.95 | 35.00 | 32.65 | - | 32,029 |
| Aug 13, 2026 | 34.20 | 35.35 | 34.00 | 35.00 | 32.65 | 2.79% | 82,047 |
| Aug 12, 2026 | 33.70 | 34.50 | 33.50 | 34.05 | 31.77 | 1.95% | 35,754 |
| Aug 11, 2026 | 33.50 | 33.80 | 33.15 | 33.40 | 31.16 | -0.45% | 57,021 |
| Aug 10, 2026 | 33.45 | 33.85 | 33.25 | 33.55 | 31.30 | 0.30% | 22,392 |
| Aug 7, 2026 | 33.50 | 33.50 | 32.90 | 33.45 | 31.21 | 1.06% | 58,521 |
| Aug 6, 2026 | 32.95 | 33.55 | 32.75 | 33.10 | 30.88 | 0.30% | 29,383 |
| Aug 5, 2026 | 33.20 | 33.50 | 32.30 | 33.00 | 30.79 | -0.30% | 79,287 |
| Aug 4, 2026 | 33.00 | 33.40 | 32.50 | 33.10 | 30.88 | 1.85% | 101,422 |
| Aug 3, 2026 | 33.00 | 33.00 | 31.90 | 32.50 | 30.32 | 1.40% | 91,772 |
| Jul 31, 2026 | 32.45 | 32.95 | 31.70 | 32.05 | 29.90 | -1.23% | 68,490 |
| Jul 30, 2026 | 32.40 | 32.95 | 31.20 | 32.45 | 30.28 | 3.67% | 107,747 |
| Jul 29, 2026 | 31.90 | 31.95 | 31.25 | 31.30 | 29.20 | -1.57% | 41,719 |
| Jul 28, 2026 | 31.90 | 31.90 | 31.40 | 31.80 | 29.67 | -0.31% | 14,788 |
| Jul 27, 2026 | 31.50 | 31.95 | 31.10 | 31.90 | 29.76 | 1.27% | 130,857 |
| Jul 24, 2026 | 32.00 | 32.00 | 31.30 | 31.50 | 29.39 | -0.79% | 71,565 |
| Jul 23, 2026 | 32.20 | 32.50 | 31.60 | 31.75 | 29.62 | -1.09% | 69,856 |
| Jul 22, 2026 | 32.50 | 32.70 | 32.00 | 32.10 | 29.95 | -1.08% | 36,802 |
| Jul 21, 2026 | 32.00 | 32.95 | 31.80 | 32.45 | 30.28 | 2.20% | 67,199 |
| Jul 20, 2026 | 32.05 | 33.15 | 31.35 | 31.75 | 29.62 | -1.24% | 125,028 |
| Jul 17, 2026 | 30.60 | 32.40 | 30.60 | 32.15 | 30.00 | 4.89% | 226,497 |
| Jul 16, 2026 | 31.30 | 31.30 | 30.60 | 30.65 | 28.60 | -0.81% | 61,535 |
| Jul 15, 2026 | 31.00 | 31.25 | 30.80 | 30.90 | 28.83 | -0.32% | 56,512 |
| Jul 14, 2026 | 30.85 | 31.25 | 30.70 | 31.00 | 28.92 | - | 52,557 |
| Jul 13, 2026 | 30.50 | 31.85 | 30.50 | 31.00 | 28.92 | 0.81% | 51,951 |
| Jul 10, 2026 | 31.50 | 31.85 | 30.70 | 30.75 | 28.69 | -0.81% | 36,490 |
| Jul 9, 2026 | 30.60 | 31.05 | 30.40 | 31.00 | 28.92 | 0.65% | 17,065 |
| Jul 8, 2026 | 31.05 | 31.75 | 30.10 | 30.80 | 28.74 | -0.65% | 100,569 |
| Jul 7, 2026 | 30.55 | 31.35 | 30.45 | 31.00 | 28.92 | 0.81% | 33,897 |
| Jul 6, 2026 | 31.10 | 31.50 | 30.15 | 30.75 | 28.69 | 1.15% | 111,258 |
| Jul 3, 2026 | 30.10 | 30.45 | 29.80 | 30.40 | 28.36 | 1.33% | 37,083 |
| Jul 2, 2026 | 29.90 | 30.60 | 29.75 | 30.00 | 27.99 | 0.33% | 57,366 |
| Jul 1, 2026 | 29.95 | 30.50 | 29.80 | 29.90 | 27.90 | -0.17% | 27,404 |
| Jun 30, 2026 | 30.00 | 30.50 | 29.70 | 29.95 | 27.94 | 0.84% | 19,662 |
| Jun 29, 2026 | 30.50 | 30.50 | 29.05 | 29.70 | 27.71 | - | 110,063 |
| Jun 26, 2026 | 29.90 | 30.35 | 29.70 | 29.70 | 27.71 | - | 212,974 |