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
2023-01-03	11.260	11.840	10.933	10.933	5.596	47,015
2022-12-30	11.060	11.200	10.933	10.933	5.596	5,339
2022-12-29	11.100	11.200	10.920	10.994	5.627	25,121
2022-12-28	11.020	11.440	10.500	11.046	5.654	46,216
2022-12-23	10.960	11.200	10.740	11.131	5.698	3,155
2022-12-22	11.540	11.540	10.860	11.113	5.688	36,818
2022-12-21	11.600	11.620	11.018	11.018	5.639	28,730
2022-12-20	11.500	11.600	10.954	10.954	5.607	61,882
2022-12-19	11.040	11.560	11.040	11.119	5.691	13,100
2022-12-16	11.680	11.820	11.192	11.192	5.729	20,286
2022-12-15	11.700	11.860	11.221	11.221	5.743	19,590
2022-12-14	11.460	11.940	11.127	11.127	5.695	10,136
2022-12-13	11.600	11.800	11.025	11.025	5.643	38,387
2022-12-12	11.540	11.680	10.898	10.898	5.578	35,150
2022-12-09	11.680	11.680	11.056	11.056	5.659	26,292
2022-12-08	11.200	11.300	10.938	10.938	5.598	46,676
2022-12-07	10.860	11.480	10.860	10.982	5.621	58,667
2022-12-06	11.440	11.560	11.042	11.042	5.652	45,645
2022-12-05	11.500	11.960	11.059	11.059	5.661	99,128
2022-12-02	10.440	11.480	10.420	10.628	5.440	9,789
2022-12-01	10.900	11.200	10.565	10.565	5.408	56,027
2022-11-30	11.000	11.515	10.700	11.515	5.894	94,125
2022-11-29	10.400	11.000	10.103	10.103	5.171	111,590
2022-11-28	10.500	10.680	10.072	10.072	5.155	41,659
2022-11-25	10.580	10.660	10.100	10.240	5.242	75,630
2022-11-24	10.700	10.700	10.273	10.273	5.258	65,433
2022-11-23	10.680	10.700	10.273	10.273	5.258	30,463
2022-11-22	10.640	10.700	10.278	10.278	5.261	40,884
2022-11-21	10.700	10.700	10.225	10.225	5.234	39,288
2022-11-18	10.300	10.600	10.180	10.371	5.308	244,339
2022-11-17	10.280	10.280	9.910	10.163	5.202	55,101
2022-11-16	10.020	10.140	9.910	10.046	5.142	72,615
2022-11-15	10.300	10.348	9.830	10.348	5.296	62,014
2022-11-14	10.300	10.322	10.000	10.322	5.283	25,460
2022-11-11	10.240	10.380	10.140	10.249	5.246	26,787
2022-11-10	10.300	10.380	10.120	10.214	5.228	22,788
2022-11-09	10.120	10.440	10.000	10.254	5.248	122,781
2022-11-08	10.300	10.380	10.060	10.233	5.238	31,912
2022-11-07	10.120	10.400	10.000	10.342	5.294	34,535
2022-11-04	10.160	10.300	10.020	10.236	5.239	16,443
2022-11-03	9.990	10.129	9.850	10.129	5.185	20,812
2022-11-02	10.400	10.560	9.900	10.282	5.263	148,301
2022-11-01	10.260	10.600	9.900	10.196	5.219	128,041
2022-10-31	10.000	10.240	9.820	10.115	5.177	243,557
2022-10-28	10.500	10.500	9.960	10.077	5.158	60,834
2022-10-27	10.500	10.500	10.020	10.212	5.227	11,991
2022-10-26	10.300	10.340	9.900	10.116	5.178	63,791
2022-10-25	10.600	10.600	10.000	10.062	5.150	57,149
2022-10-24	10.560	10.560	10.000	10.057	5.148	19,590
2022-10-21	10.980	11.020	9.978	9.978	4.555	114,890
2022-10-20	10.900	11.090	10.500	11.090	5.062	62,704
2022-10-19	10.500	10.959	10.500	10.959	5.003	15,060
2022-10-18	11.000	11.000	10.660	10.870	4.962	4,328
2022-10-17	10.800	10.967	10.460	10.967	5.006	23,516
2022-10-14	10.760	11.000	10.640	10.738	4.902	19,193
2022-10-13	10.800	11.000	10.520	10.643	4.858	35,540
2022-10-12	10.900	11.000	10.300	10.637	4.856	17,278
2022-10-11	10.580	10.900	9.810	10.558	4.820	127,055
2022-10-10	10.700	11.120	10.700	10.718	4.892	86,717
2022-10-07	11.260	11.260	10.700	10.803	4.932	28,612

← NewerPage 17 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.