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
2023-03-28	11.660	12.121	11.500	12.121	6.204	37,972
2023-03-27	11.600	11.854	11.440	11.854	6.068	62,936
2023-03-24	11.360	11.540	11.200	11.400	5.835	39,043
2023-03-23	11.500	11.500	11.180	11.200	5.733	31,516
2023-03-22	11.300	11.420	11.180	11.200	5.733	106,704
2023-03-21	11.200	11.300	11.120	11.200	5.733	35,468
2023-03-20	11.280	11.320	11.120	11.197	5.731	48,572
2023-03-17	11.420	11.540	11.160	11.262	5.764	48,274
2023-03-16	11.500	11.800	11.160	11.196	5.730	44,528
2023-03-15	11.600	11.800	11.160	11.201	5.733	51,202
2023-03-14	11.060	11.700	10.840	10.872	5.565	56,457
2023-03-13	10.980	11.280	10.760	10.971	5.616	35,470
2023-03-10	10.980	11.080	10.880	11.080	5.672	17,742
2023-03-09	10.860	11.339	10.700	11.339	5.804	20,647
2023-03-08	11.220	11.491	10.660	11.491	5.882	36,874
2023-03-07	11.000	11.479	10.860	11.479	5.876	13,888
2023-03-06	11.020	11.478	11.000	11.478	5.875	12,945
2023-03-03	11.020	11.640	11.000	11.640	5.958	22,944
2023-03-02	11.100	11.583	10.600	11.583	5.929	41,213
2023-03-01	11.140	11.621	11.140	11.621	5.948	29,007
2023-02-28	11.260	11.441	11.180	11.441	5.856	64,183
2023-02-27	11.180	11.431	11.000	11.431	5.851	60,046
2023-02-24	11.420	11.840	11.385	11.385	5.828	5,400
2023-02-23	11.600	11.700	11.220	11.439	5.855	19,556
2023-02-22	11.700	11.700	11.386	11.386	5.828	20,722
2023-02-21	11.700	11.700	11.260	11.493	5.883	13,271
2023-02-20	11.740	11.800	11.449	11.449	5.860	7,410
2023-02-17	11.240	11.800	11.240	11.449	5.860	57,930
2023-02-16	11.200	11.500	11.100	11.448	5.860	110,351
2023-02-15	11.440	11.440	11.100	11.363	5.816	40,768
2023-02-14	11.260	11.296	11.000	11.296	5.782	43,223
2023-02-13	11.440	11.440	10.980	11.198	5.732	89,710
2023-02-10	10.960	11.267	10.940	11.267	5.767	36,371
2023-02-09	11.020	11.267	10.859	11.267	5.767	16,680
2023-02-08	11.040	11.340	11.040	11.183	5.724	9,121
2023-02-07	11.440	11.440	11.100	11.211	5.739	11,620
2023-02-06	11.500	11.500	11.149	11.149	5.706	3,054
2023-02-03	11.100	11.500	11.100	11.122	5.693	40,684
2023-02-02	10.780	11.220	10.560	10.897	5.578	92,609
2023-02-01	10.460	10.700	10.440	10.654	5.453	37,705
2023-01-31	10.500	10.737	10.220	10.737	5.496	59,975
2023-01-30	10.700	10.800	10.280	10.702	5.478	61,826
2023-01-27	10.400	10.854	10.300	10.854	5.556	76,779
2023-01-26	10.720	10.849	10.040	10.849	5.553	234,446
2023-01-25	10.900	11.120	10.700	11.120	5.692	59,407
2023-01-24	10.860	11.074	10.620	11.074	5.668	131,694
2023-01-23	10.800	11.200	10.700	11.054	5.658	98,329
2023-01-20	10.860	11.059	10.680	11.059	5.661	66,240
2023-01-19	10.880	10.969	10.560	10.969	5.615	147,872
2023-01-18	10.860	11.017	10.640	11.017	5.639	54,901
2023-01-17	10.980	11.020	10.800	11.011	5.636	65,301
2023-01-16	11.000	11.200	10.800	11.159	5.712	77,547
2023-01-13	11.280	11.280	10.920	11.159	5.712	45,137
2023-01-12	11.120	11.340	10.820	11.124	5.694	171,579
2023-01-11	11.480	11.500	11.100	11.180	5.723	143,978
2023-01-10	11.100	11.300	10.800	11.028	5.645	88,918
2023-01-09	11.480	11.960	10.920	11.243	5.755	210,004
2023-01-06	11.600	11.600	10.920	11.085	5.674	50,390
2023-01-05	11.700	11.700	11.169	11.169	5.717	8,071
2023-01-04	11.700	11.840	11.161	11.161	5.713	27,990

← NewerPage 16 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.