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
2022-10-07	11.260	11.260	10.700	10.803	4.932	28,612
2022-10-06	11.100	11.140	10.740	10.740	4.902	9,694
2022-10-05	10.980	11.020	10.743	10.743	4.904	11,306
2022-10-04	10.400	11.400	10.400	10.661	4.866	62,346
2022-10-03	10.000	10.500	10.000	10.302	4.702	98,604
2022-09-30	10.000	10.320	9.730	10.239	4.674	113,672
2022-09-29	10.140	10.284	9.700	10.284	4.694	60,792
2022-09-28	10.200	10.245	9.800	10.245	4.677	11,980
2022-09-27	10.580	10.700	10.020	10.291	4.698	71,097
2022-09-26	9.800	10.360	9.800	10.161	4.638	93,335
2022-09-23	10.300	10.300	9.510	10.121	4.620	46,001
2022-09-22	10.320	10.500	10.040	10.237	4.673	83,360
2022-09-21	10.200	10.500	9.960	10.090	4.606	69,621
2022-09-20	10.220	10.405	10.060	10.405	4.750	322,090
2022-09-16	9.720	10.167	9.680	10.167	4.641	39,403
2022-09-15	10.100	10.380	9.710	10.199	4.656	51,600
2022-09-14	9.990	10.240	9.830	10.235	4.672	386,652
2022-09-13	10.500	10.500	9.570	10.316	4.709	208,319
2022-09-12	9.830	10.230	9.829	10.230	4.670	19,824
2022-09-09	9.980	10.282	9.830	10.282	4.694	36,510
2022-09-08	10.440	10.500	9.700	10.182	4.648	173,112
2022-09-07	9.400	10.160	9.300	9.959	4.546	47,917
2022-09-06	9.800	10.320	9.500	10.320	4.711	282,704
2022-09-05	10.600	10.726	10.020	10.636	4.855	23,491
2022-09-02	10.800	10.800	10.360	10.636	4.855	63,596
2022-09-01	11.200	11.200	10.260	10.828	4.943	241,562
2022-08-31	10.980	11.460	10.880	10.908	4.979	115,941
2022-08-30	10.700	11.000	10.500	10.808	4.934	69,711
2022-08-26	10.800	11.460	9.770	10.984	5.014	196,995
2022-08-25	12.000	12.000	11.000	11.505	5.252	44,276
2022-08-24	12.200	12.200	11.625	11.625	5.306	26,834
2022-08-23	11.180	12.200	10.881	10.881	4.967	123,033
2022-08-22	10.540	11.000	10.373	10.373	4.735	53,826
2022-08-19	10.900	10.900	10.420	10.478	4.783	41,328
2022-08-18	10.300	10.900	9.810	9.829	4.487	218,319
2022-08-17	10.500	10.500	9.843	9.843	4.493	54,602
2022-08-16	9.750	10.500	9.490	9.490	4.332	84,949
2022-08-15	9.760	9.800	9.300	9.487	4.330	92,318
2022-08-12	9.500	9.750	9.410	9.450	4.313	7,407
2022-08-11	9.580	9.580	9.310	9.449	4.313	40,133
2022-08-10	9.570	9.700	9.447	9.447	4.312	9,235
2022-08-09	9.570	10.000	9.456	9.456	4.317	8,587
2022-08-08	9.740	10.040	9.416	9.416	4.298	6,284
2022-08-05	9.700	9.750	9.309	9.309	4.249	2,040
2022-08-04	9.400	9.700	9.310	9.453	4.315	26,586
2022-08-03	9.300	9.434	9.300	9.434	4.307	8,143
2022-08-02	9.350	9.487	9.250	9.487	4.330	18,764
2022-08-01	9.320	9.450	9.310	9.363	4.274	13,724
2022-07-29	9.810	9.900	9.240	9.393	4.288	25,399
2022-07-28	8.990	9.500	8.940	9.345	4.266	37,667
2022-07-27	8.900	9.335	8.890	9.335	4.261	44,286
2022-07-26	8.910	9.269	8.910	9.269	4.231	14,671
2022-07-25	8.990	9.284	8.780	9.284	4.238	17,148
2022-07-22	8.810	9.327	8.810	9.327	4.257	29,681
2022-07-21	9.000	9.284	8.800	9.284	4.238	95,692
2022-07-20	9.020	9.400	8.800	9.297	4.244	130,244
2022-07-19	8.920	9.328	8.820	9.328	4.258	69,514
2022-07-18	9.460	9.480	8.870	9.283	4.237	48,216
2022-07-15	8.830	9.259	8.790	9.259	4.227	11,711
2022-07-14	9.030	9.255	8.170	9.255	4.225	165,960

← NewerPage 18 of 22 · 1,267 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.