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
2023-12-13	13.940	14.132	13.520	14.132	8.724	48,257
2023-12-12	14.000	14.220	13.720	14.212	8.773	28,323
2023-12-11	14.000	14.760	13.880	14.099	8.704	50,723
2023-12-08	13.960	14.039	13.800	14.039	8.667	29,740
2023-12-07	14.160	14.460	13.900	14.092	8.699	43,250
2023-12-06	14.520	14.740	14.160	14.186	8.757	148,779
2023-12-05	14.500	14.600	14.188	14.188	8.759	34,453
2023-12-04	14.500	14.600	14.247	14.247	8.795	45,158
2023-12-01	14.500	14.520	14.160	14.185	8.757	118,819
2023-11-30	14.700	14.700	14.282	14.282	8.817	50,244
2023-11-29	14.500	14.760	14.360	14.360	8.865	26,622
2023-11-28	14.500	14.780	14.326	14.326	8.844	40,008
2023-11-27	14.800	14.800	14.369	14.369	8.870	39,848
2023-11-24	14.520	14.700	14.233	14.233	8.787	12,353
2023-11-23	14.460	14.580	14.400	14.432	8.909	38,755
2023-11-22	14.800	14.800	14.400	14.432	8.909	34,042
2023-11-21	14.100	14.580	13.879	13.879	8.568	49,595
2023-11-20	13.700	14.280	13.533	13.533	8.354	77,835
2023-11-17	13.320	13.780	13.320	13.400	8.272	16,669
2023-11-16	13.100	13.500	13.100	13.112	8.094	29,879
2023-11-15	12.900	13.460	12.900	13.006	8.029	104,398
2023-11-14	12.840	13.020	12.640	12.928	7.981	35,574
2023-11-13	12.760	12.866	12.760	12.866	7.943	18,866
2023-11-10	13.300	13.300	12.760	12.814	7.911	6,303
2023-11-09	12.840	13.000	12.771	12.771	7.884	2,954
2023-11-08	12.760	13.000	12.760	12.819	7.914	2,709
2023-11-07	12.520	13.300	12.520	12.861	7.940	15,290
2023-11-06	12.940	12.980	12.600	12.922	7.977	9,575
2023-11-03	12.680	13.100	12.520	12.882	7.952	78,699
2023-11-02	12.500	12.832	12.500	12.832	7.922	24,999
2023-11-01	12.740	12.740	12.400	12.698	7.839	40,299
2023-10-31	12.720	12.980	12.440	12.741	7.866	65,502
2023-10-30	13.000	13.180	12.600	12.720	7.853	24,133
2023-10-27	13.000	13.140	12.560	12.752	7.872	46,593
2023-10-26	13.400	13.400	12.670	12.670	7.822	10,506
2023-10-25	13.400	13.400	12.551	12.551	7.748	50,176
2023-10-24	12.600	13.000	12.562	12.562	7.755	83,948
2023-10-23	12.600	12.780	12.500	12.519	7.729	46,535
2023-10-20	12.780	12.860	12.480	12.518	7.728	52,181
2023-10-19	12.600	12.900	12.487	12.487	7.709	75,081
2023-10-18	12.380	13.100	12.380	12.531	7.736	9,089
2023-10-17	12.820	12.880	12.340	12.454	7.688	45,477
2023-10-16	12.440	13.140	12.300	12.497	7.715	72,362
2023-10-13	12.700	12.980	12.420	12.655	7.812	38,697
2023-10-12	12.820	13.040	12.646	12.646	7.807	29,544
2023-10-11	12.780	12.780	12.560	12.571	7.760	127,422
2023-10-10	12.320	12.880	12.300	12.618	7.789	26,102
2023-10-09	12.900	12.900	12.400	12.661	7.816	51,311
2023-10-06	12.940	12.940	12.600	12.749	7.871	55,430
2023-10-05	12.980	13.000	12.740	12.764	7.880	26,647
2023-10-04	12.900	12.960	12.658	12.658	7.814	21,182
2023-10-03	13.200	13.380	12.860	12.905	7.967	63,973
2023-10-02	13.520	13.740	12.687	12.687	7.832	47,033
2023-09-29	13.640	13.660	12.638	12.638	7.802	8,547
2023-09-28	13.300	13.580	12.673	12.673	7.824	73,333
2023-09-27	13.620	13.760	12.526	12.526	7.733	61,539
2023-09-26	13.540	13.900	12.311	12.311	7.600	83,086
2023-09-25	13.480	13.500	12.604	12.604	7.781	8,079
2023-09-22	13.500	13.500	12.653	12.653	7.811	22,904
2023-09-21	13.680	13.760	12.562	12.562	7.755	46,184

← NewerPage 13 of 22 · 1,266 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.