Halyk Bank of Kazakhstan Joint Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.380	17.880	16.740	17.519	12.292	110,216
2024-08-29	17.400	17.519	16.960	17.519	12.292	26,259
2024-08-28	17.900	17.900	17.140	17.573	12.330	9,365
2024-08-27	17.980	17.980	17.500	17.620	12.363	26,581
2024-08-23	17.700	18.000	17.529	17.529	12.299	5,579
2024-08-22	18.280	18.280	17.560	17.611	12.357	12,890
2024-08-21	18.500	18.500	17.520	17.661	12.391	22,418
2024-08-20	18.700	18.740	18.100	18.167	12.747	22,049
2024-08-19	18.000	18.700	17.840	18.218	12.782	5,363
2024-08-16	18.700	18.740	18.087	18.087	12.690	15,096
2024-08-15	18.000	18.940	17.760	18.009	12.635	28,126
2024-08-14	18.300	18.300	17.340	17.845	12.521	22,630
2024-08-13	18.000	18.300	17.458	17.458	12.249	14,880
2024-08-12	17.500	18.000	17.080	17.333	12.161	12,219
2024-08-09	17.300	17.580	17.098	17.098	11.996	10,618
2024-08-08	17.240	17.240	16.720	17.125	12.016	62,474
2024-08-07	16.400	17.300	16.400	17.001	11.928	18,681
2024-08-06	17.340	17.380	16.860	17.011	11.936	14,574
2024-08-05	17.380	17.380	16.240	16.672	11.697	63,984
2024-08-02	17.640	17.640	16.800	17.315	12.149	65,994
2024-08-01	17.400	17.980	16.740	17.400	12.208	27,186
2024-07-31	17.960	17.960	17.334	17.334	12.162	9,741
2024-07-30	17.540	17.680	17.385	17.385	12.198	4,496
2024-07-29	17.800	18.120	17.040	17.457	12.248	8,303
2024-07-26	17.760	17.800	17.422	17.422	12.224	11,459
2024-07-25	17.200	17.720	16.900	17.285	12.127	46,322
2024-07-24	17.100	17.305	16.920	17.305	12.142	38,999
2024-07-23	17.760	17.760	16.940	17.369	12.187	56,876
2024-07-22	17.520	17.760	17.300	17.367	12.185	10,440
2024-07-19	17.800	17.800	17.347	17.347	12.171	4,594
2024-07-18	17.400	17.940	17.109	17.109	12.004	64,223
2024-07-17	17.380	17.400	17.240	17.298	12.137	12,028
2024-07-16	17.400	17.500	17.240	17.330	12.159	21,903
2024-07-15	17.500	17.500	17.260	17.404	12.211	39,349
2024-07-12	17.500	17.760	17.420	17.447	12.241	40,066
2024-07-11	17.760	17.760	17.300	17.436	12.233	29,202
2024-07-10	17.600	17.740	17.325	17.325	12.156	18,825
2024-07-09	17.460	17.700	17.311	17.311	12.146	23,396
2024-07-08	17.800	17.980	17.300	17.300	12.138	36,565
2024-07-05	17.560	17.880	17.280	17.321	12.153	33,934
2024-07-04	17.900	17.900	17.545	17.545	12.310	4,983
2024-07-03	17.880	17.880	17.545	17.545	12.310	21,843
2024-07-02	17.880	17.900	17.560	17.641	12.377	27,792
2024-07-01	17.960	17.960	17.575	17.575	12.331	21,064
2024-06-28	18.000	18.020	17.373	17.373	12.189	16,718
2024-06-27	17.860	18.200	17.597	17.597	12.347	42,133
2024-06-26	17.800	17.960	17.489	17.489	12.271	50,628
2024-06-25	18.000	18.000	17.313	17.313	12.147	47,812
2024-06-24	17.500	17.980	17.260	17.268	12.115	22,985
2024-06-21	17.260	17.380	17.160	17.298	12.137	24,022
2024-06-20	17.180	17.513	17.000	17.513	12.287	28,477
2024-06-19	17.200	17.623	17.100	17.623	12.365	33,361
2024-06-18	17.000	17.623	16.500	17.623	12.365	13,860
2024-06-17	17.420	17.882	16.760	17.882	12.547	42,366
2024-06-14	17.680	18.127	17.120	18.127	12.718	29,521
2024-06-13	17.680	18.128	17.600	18.128	12.719	20,784
2024-06-12	18.000	18.000	17.600	17.944	12.590	21,895
2024-06-11	17.840	18.090	17.160	18.090	12.692	17,863
2024-06-10	17.920	18.262	17.560	18.262	12.813	42,800
2024-06-07	17.880	18.394	17.520	18.394	12.906	13,669

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.3973 KZT
2026-04-29	2.5105 KZT
2025-09-22	1.5154 KZT
2025-05-02	2.2491 KZT
2024-12-12	0.7291 KZT
2024-05-14	2.2389 KZT
2023-05-30	2.2310 KZT
2022-10-24	1.0794 KZT
2021-04-23	1.6447 KZT
2020-07-22	1.6086 KZT
2019-04-17	1.1107 KZT

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.