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
2024-06-06	17.900	18.457	17.760	18.457	12.950	36,110
2024-06-05	17.880	18.363	17.800	18.363	12.884	15,340
2024-06-04	17.900	18.280	17.500	18.280	12.826	38,809
2024-06-03	17.900	18.234	17.580	18.234	12.794	50,297
2024-05-31	18.000	18.247	17.760	18.247	12.802	12,847
2024-05-30	18.200	18.300	17.560	18.246	12.802	23,086
2024-05-29	18.300	18.780	18.200	18.482	12.968	40,041
2024-05-28	18.380	18.626	18.020	18.626	13.068	78,235
2024-05-24	18.340	18.808	18.020	18.808	13.196	13,832
2024-05-23	18.200	18.713	18.120	18.713	13.130	38,086
2024-05-22	18.420	18.718	18.200	18.718	13.133	16,351
2024-05-21	18.780	18.860	18.200	18.793	13.186	33,783
2024-05-20	19.400	19.400	18.460	19.075	13.383	21,448
2024-05-17	17.880	18.480	17.420	18.266	12.816	38,895
2024-05-16	16.840	17.840	16.840	17.574	12.330	58,796
2024-05-15	17.020	17.925	16.720	17.925	12.576	47,417
2024-05-14	17.120	18.142	16.800	18.142	12.729	64,236
2024-05-13	19.100	19.200	18.637	18.637	11.505	63,496
2024-05-10	19.140	20.184	19.000	20.184	12.460	106,776
2024-05-09	18.660	20.227	18.660	20.227	12.487	41,392
2024-05-08	18.980	20.227	18.820	20.227	12.487	49,154
2024-05-07	19.000	20.223	18.680	20.223	12.484	134,923
2024-05-03	18.700	19.734	18.520	19.734	12.183	163,322
2024-05-02	18.800	19.980	18.540	19.744	12.189	39,066
2024-05-01	18.980	19.744	18.980	19.744	12.189	8
2024-04-30	18.960	19.754	18.480	19.754	12.195	30,539
2024-04-29	19.000	19.940	18.260	19.735	12.183	86,496
2024-04-26	18.000	19.227	18.000	19.227	11.869	27,223
2024-04-25	18.760	19.185	18.120	19.185	11.843	29,234
2024-04-24	18.400	19.211	18.100	19.211	11.859	19,784
2024-04-23	17.740	19.215	17.740	19.215	11.862	34,012
2024-04-22	17.460	18.744	17.280	18.744	11.572	54,408
2024-04-19	17.300	18.727	17.260	18.727	11.561	31,441
2024-04-18	17.500	18.737	17.220	18.737	11.567	32,749
2024-04-17	17.240	18.631	17.220	18.631	11.502	59,912
2024-04-16	17.600	18.694	17.020	18.694	11.540	93,043
2024-04-15	17.580	18.725	17.560	18.725	11.560	14,266
2024-04-12	18.100	18.786	17.620	18.786	11.597	6,913
2024-04-11	17.800	18.702	17.540	18.702	11.546	65,792
2024-04-10	17.880	18.716	17.660	18.716	11.554	22,442
2024-04-09	17.820	18.762	17.780	18.762	11.582	49,768
2024-04-08	18.340	18.696	17.700	18.696	11.542	37,413
2024-04-05	17.800	18.904	17.800	18.904	11.670	31,228
2024-04-04	18.340	18.894	17.860	18.894	11.664	56,371
2024-04-03	19.200	19.200	18.100	19.133	11.811	32,631
2024-04-02	18.340	19.111	17.800	19.111	11.798	31,082
2024-03-28	17.700	19.052	17.700	19.052	11.762	36,553
2024-03-27	17.800	18.802	17.540	18.802	11.607	27,549
2024-03-26	17.540	18.694	17.540	18.694	11.541	26,619
2024-03-25	18.320	18.649	17.500	18.649	11.513	24,459
2024-03-22	18.000	18.649	17.640	18.649	11.513	42,496
2024-03-21	17.660	18.649	17.640	18.649	11.513	51,741
2024-03-20	17.980	18.649	17.460	18.649	11.513	86,673
2024-03-19	18.000	18.615	17.300	18.615	11.491	62,086
2024-03-18	17.800	18.549	17.160	18.549	11.451	43,419
2024-03-15	18.000	19.118	17.600	19.118	11.802	23,163
2024-03-14	17.640	18.857	17.540	18.857	11.641	26,812
2024-03-13	18.280	19.356	17.620	19.356	11.949	54,847
2024-03-12	17.860	19.403	17.860	19.403	11.978	56,827
2024-03-11	17.620	18.974	17.600	18.974	11.713	73,107

← NewerPage 11 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.