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
2024-03-08	17.700	18.611	17.500	18.611	11.490	20,801
2024-03-07	17.480	18.613	17.460	18.613	11.490	145,026
2024-03-06	17.560	18.428	17.160	18.428	11.376	32,093
2024-03-05	17.720	18.417	17.540	18.417	11.369	13,648
2024-03-04	17.400	17.680	17.200	17.510	10.810	41,247
2024-03-01	17.800	17.800	16.900	17.676	10.912	65,388
2024-02-29	17.200	17.660	17.080	17.558	10.839	32,964
2024-02-28	17.580	17.627	17.020	17.627	10.882	27,736
2024-02-27	17.600	17.651	17.360	17.651	10.897	110,989
2024-02-26	17.800	17.800	17.440	17.484	10.793	43,479
2024-02-23	16.980	17.400	16.760	16.955	10.467	58,234
2024-02-22	16.500	16.860	16.320	16.827	10.388	119,922
2024-02-21	16.500	16.665	16.140	16.665	10.288	56,043
2024-02-20	16.300	16.762	16.200	16.762	10.348	82,427
2024-02-19	16.000	16.715	16.000	16.715	10.319	11,136
2024-02-16	16.200	16.715	16.000	16.715	10.319	29,094
2024-02-15	16.300	16.601	16.100	16.601	10.248	13,649
2024-02-14	16.000	16.543	16.000	16.543	10.213	59,930
2024-02-13	15.460	15.962	15.380	15.962	9.854	35,981
2024-02-12	15.400	15.980	15.320	15.613	9.638	171,876
2024-02-09	14.920	15.680	14.920	15.495	9.565	41,655
2024-02-08	15.220	15.280	14.887	14.887	9.191	5,203
2024-02-07	14.940	15.260	14.631	14.631	9.032	80,292
2024-02-06	14.900	14.940	14.602	14.602	9.014	11,165
2024-02-05	14.900	15.180	14.555	14.555	8.985	40,104
2024-02-02	14.540	14.860	14.513	14.513	8.959	115,552
2024-02-01	14.400	14.580	14.320	14.468	8.932	36,151
2024-01-31	14.520	14.680	14.300	14.343	8.854	17,099
2024-01-30	14.400	14.500	14.200	14.356	8.862	59,427
2024-01-29	14.360	14.480	14.200	14.404	8.892	48,767
2024-01-26	14.560	14.600	14.300	14.528	8.968	47,424
2024-01-25	14.500	14.600	14.200	14.597	9.011	48,048
2024-01-24	14.300	14.684	14.300	14.684	9.065	30,877
2024-01-23	14.460	14.760	14.300	14.641	9.038	20,086
2024-01-22	14.320	14.593	14.220	14.593	9.009	50,263
2024-01-19	14.600	14.840	14.320	14.588	9.005	54,278
2024-01-18	15.200	15.200	14.509	14.509	8.957	35,305
2024-01-17	14.700	15.000	14.592	14.592	9.008	67,365
2024-01-16	15.180	15.180	14.580	14.583	9.003	9,342
2024-01-15	15.300	15.300	14.380	14.751	9.107	52,545
2024-01-12	14.800	14.900	14.751	14.751	9.107	49,391
2024-01-11	15.180	15.180	14.713	14.713	9.083	19,197
2024-01-10	15.000	15.100	14.741	14.741	9.100	60,783
2024-01-09	14.800	14.980	14.730	14.730	9.093	36,538
2024-01-08	14.800	15.120	14.670	14.670	9.056	21,360
2024-01-05	14.800	15.000	14.632	14.632	9.033	23,861
2024-01-04	14.740	14.960	14.527	14.527	8.968	57,682
2024-01-03	14.840	14.900	14.450	14.450	8.920	24,929
2024-01-02	15.140	15.140	14.354	14.354	8.861	20,076
2023-12-29	14.700	15.160	14.354	14.354	8.861	73,898
2023-12-28	14.000	14.680	14.000	14.324	8.842	29,631
2023-12-27	14.000	14.211	13.800	14.211	8.773	32,664
2023-12-22	13.980	14.139	13.960	14.139	8.729	33,969
2023-12-21	14.500	14.580	14.040	14.096	8.702	37,961
2023-12-20	14.700	14.700	14.140	14.240	8.791	145,503
2023-12-19	14.360	14.480	14.060	14.184	8.756	13,165
2023-12-18	14.380	14.700	14.167	14.167	8.746	59,803
2023-12-15	14.600	14.640	14.167	14.167	8.746	22,541
2023-12-14	14.480	14.480	13.860	14.184	8.756	35,505
2023-12-13	13.940	14.132	13.520	14.132	8.724	48,257

← NewerPage 12 of 22 · 1,262 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.