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
2023-09-19	13.480	13.620	12.698	12.698	7.839	124,491
2023-09-18	13.560	13.700	12.672	12.672	7.823	59,998
2023-09-15	13.600	13.980	12.818	12.818	7.913	19,909
2023-09-14	13.640	13.960	12.910	12.910	7.970	57,375
2023-09-13	13.700	14.100	12.883	12.883	7.953	75,061
2023-09-12	14.180	14.200	12.980	12.980	8.013	42,043
2023-09-11	13.720	14.440	12.992	12.992	8.021	34,229
2023-09-08	13.960	14.000	12.971	12.971	8.007	4,729
2023-09-07	13.800	13.980	12.882	12.882	7.953	8,143
2023-09-06	13.720	14.000	12.965	12.965	8.004	44,893
2023-09-05	13.900	13.980	13.162	13.162	8.126	20,286
2023-09-04	14.000	14.300	13.420	13.761	8.495	114,178
2023-09-01	15.200	15.200	13.761	13.761	8.495	118,587
2023-08-31	14.600	15.002	14.114	14.114	8.713	111,959
2023-08-30	14.640	15.020	14.052	14.052	8.675	21,296
2023-08-29	14.560	14.740	14.046	14.046	8.671	23,069
2023-08-25	14.540	14.900	13.961	13.961	8.619	41,488
2023-08-24	14.920	15.020	14.160	14.160	8.741	23,271
2023-08-23	14.960	14.980	14.029	14.029	8.661	27,337
2023-08-22	14.580	14.880	14.219	14.219	8.778	126,583
2023-08-21	14.560	14.800	14.258	14.258	8.802	29,064
2023-08-18	14.300	14.800	14.175	14.175	8.751	61,045
2023-08-17	14.680	14.700	14.008	14.008	8.647	401,341
2023-08-16	14.240	14.480	13.931	13.931	8.600	40,000
2023-08-15	14.580	14.580	14.240	14.244	8.794	9,685
2023-08-14	14.600	14.650	14.220	14.398	8.888	9,896
2023-08-11	14.400	14.540	14.300	14.510	8.958	68,558
2023-08-10	14.800	14.800	14.220	14.595	9.010	6,062
2023-08-09	14.440	14.567	14.200	14.567	8.993	32,038
2023-08-08	14.640	14.960	14.320	14.577	8.999	18,134
2023-08-07	14.540	14.680	14.540	14.649	9.043	24,129
2023-08-04	14.440	14.704	14.440	14.704	9.077	6,076
2023-08-03	14.300	14.740	14.300	14.740	9.099	9,027
2023-08-02	14.700	14.700	14.220	14.635	9.035	18,024
2023-08-01	14.780	14.780	14.360	14.665	9.053	10,234
2023-07-31	14.600	14.827	14.320	14.827	9.153	55,691
2023-07-28	14.580	14.657	14.240	14.657	9.048	48,482
2023-07-27	14.780	14.780	14.460	14.749	9.105	12,421
2023-07-26	14.740	14.826	14.500	14.826	9.153	3,312
2023-07-25	14.800	14.860	14.520	14.835	9.158	19,952
2023-07-24	14.600	14.841	14.560	14.841	9.162	7,523
2023-07-21	14.800	14.880	14.460	14.862	9.175	42,896
2023-07-20	14.980	15.033	14.640	15.033	9.281	120,131
2023-07-19	14.940	15.100	14.540	15.085	9.313	48,934
2023-07-18	14.740	15.092	14.740	15.092	9.317	76,065
2023-07-17	14.880	15.300	14.740	15.007	9.264	108,408
2023-07-14	15.000	15.140	14.800	14.953	9.231	38,101
2023-07-13	14.740	15.240	14.740	14.960	9.235	55,403
2023-07-12	14.680	14.905	14.480	14.905	9.201	33,828
2023-07-11	14.360	14.831	14.000	14.831	9.156	80,549
2023-07-10	14.020	14.840	13.940	14.840	9.161	29,131
2023-07-07	14.000	14.722	13.820	14.722	9.088	69,805
2023-07-06	14.080	14.722	13.820	14.722	9.088	143,087
2023-07-05	14.180	14.722	13.820	14.722	9.088	11,662
2023-07-04	13.980	14.687	13.820	14.687	9.067	107,305
2023-07-03	13.900	14.687	13.840	14.687	9.067	13,161
2023-06-30	14.200	14.550	13.900	14.550	8.982	72,169
2023-06-29	14.160	14.438	13.960	14.438	8.913	49,940
2023-06-28	13.700	14.320	13.700	14.094	8.701	52,271
2023-06-27	13.740	14.113	13.700	14.113	8.712	32,261

← NewerPage 14 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.