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
2023-06-26	13.880	14.083	13.580	14.083	8.694	70,939
2023-06-23	13.800	13.999	13.660	13.999	8.642	38,737
2023-06-22	13.880	13.936	13.540	13.936	8.603	58,062
2023-06-21	13.800	13.901	13.600	13.901	8.582	18,557
2023-06-20	13.600	13.770	13.420	13.770	8.501	37,326
2023-06-19	13.860	13.860	13.520	13.835	8.541	12,552
2023-06-16	13.620	13.840	13.620	13.835	8.541	44,154
2023-06-15	13.240	13.740	13.240	13.535	8.355	51,339
2023-06-14	13.360	13.500	13.160	13.482	8.323	57,665
2023-06-13	13.000	13.580	13.000	13.412	8.279	71,564
2023-06-12	12.800	13.372	12.780	13.372	8.255	42,885
2023-06-09	12.880	13.342	12.660	13.342	8.236	27,657
2023-06-08	13.000	13.488	12.680	13.488	8.327	11,685
2023-06-07	12.800	13.354	12.200	13.354	8.244	78,827
2023-06-06	12.780	13.304	12.400	13.304	8.213	48,510
2023-06-05	12.640	13.281	12.500	13.281	8.199	33,431
2023-06-02	13.000	13.335	12.600	13.335	8.232	23,804
2023-06-01	12.940	13.320	12.700	13.320	8.223	26,518
2023-05-31	12.500	13.268	12.500	13.268	8.191	89,654
2023-05-30	13.580	13.580	12.400	13.056	8.060	96,572
2023-05-26	14.000	14.947	13.780	14.947	7.650	71,859
2023-05-25	14.280	14.801	13.880	14.801	7.576	55,654
2023-05-24	13.940	14.653	13.940	14.653	7.500	78,736
2023-05-23	14.100	14.759	13.820	14.759	7.554	23,417
2023-05-22	14.280	14.691	13.500	14.691	7.519	67,914
2023-05-19	14.140	14.548	13.920	14.548	7.446	26,801
2023-05-18	14.040	14.413	14.040	14.413	7.377	34,866
2023-05-17	14.500	14.500	14.000	14.241	7.289	32,444
2023-05-16	14.000	14.150	13.880	14.150	7.243	84,116
2023-05-15	13.520	14.038	13.520	14.038	7.185	16,593
2023-05-12	13.800	14.188	13.780	14.188	7.262	22,555
2023-05-11	13.980	14.301	13.700	14.301	7.320	23,508
2023-05-10	13.520	14.310	13.520	14.310	7.325	19,074
2023-05-09	14.000	14.117	13.680	14.117	7.226	43,772
2023-05-05	14.020	14.200	13.780	14.117	7.226	36,935
2023-05-04	13.500	14.180	13.340	14.054	7.193	70,466
2023-05-03	13.500	13.999	13.200	13.999	7.165	58,464
2023-05-02	13.200	14.059	13.200	14.059	7.196	102,377
2023-04-28	13.160	13.801	13.100	13.801	7.064	40,393
2023-04-27	12.960	13.504	12.720	13.504	6.912	36,005
2023-04-26	13.060	13.458	12.380	13.458	6.888	70,282
2023-04-25	13.020	13.886	12.920	13.886	7.108	80,632
2023-04-24	12.100	13.734	12.000	13.734	7.030	192,479
2023-04-21	11.900	12.668	11.780	12.668	6.484	64,892
2023-04-20	12.100	12.777	11.900	12.777	6.540	13,836
2023-04-19	12.000	12.682	11.980	12.682	6.491	38,837
2023-04-18	12.080	12.736	11.900	12.736	6.519	56,695
2023-04-17	12.180	12.970	11.900	12.970	6.639	19,661
2023-04-14	12.040	12.803	12.020	12.803	6.553	7,165
2023-04-13	12.100	12.865	12.000	12.865	6.585	37,343
2023-04-12	12.120	12.870	12.000	12.870	6.588	48,865
2023-04-11	11.820	12.769	11.820	12.769	6.536	48,465
2023-04-06	11.900	12.821	11.800	12.821	6.562	16,682
2023-04-05	12.080	12.547	11.860	12.547	6.422	34,860
2023-04-04	11.560	12.350	11.520	12.350	6.321	88,921
2023-04-03	11.560	12.177	11.420	12.177	6.233	46,750
2023-03-31	11.420	12.016	11.420	12.016	6.150	62,560
2023-03-30	11.600	12.142	11.300	12.142	6.215	58,090
2023-03-29	11.720	12.263	11.500	12.263	6.277	32,145
2023-03-28	11.660	12.121	11.500	12.121	6.204	37,972

← NewerPage 15 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.