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
2022-07-13	9.540	9.800	9.000	9.494	4.334	91,194
2022-07-12	9.850	9.850	9.210	9.522	4.346	66,965
2022-07-11	9.700	9.700	9.250	9.631	4.396	140,747
2022-07-08	9.600	9.632	9.350	9.632	4.397	10,959
2022-07-07	9.520	9.610	9.190	9.568	4.368	29,234
2022-07-06	9.750	9.980	9.520	9.786	4.467	18,314
2022-07-05	9.600	9.900	9.600	9.784	4.466	25,162
2022-07-04	9.710	9.863	9.600	9.863	4.502	1,294
2022-07-01	9.800	9.900	9.690	9.863	4.502	23,584
2022-06-30	10.000	10.200	9.764	9.764	4.457	131,449
2022-06-29	9.650	9.980	9.500	9.779	4.464	32,350
2022-06-28	9.690	10.040	9.500	9.849	4.496	150,553
2022-06-27	9.685	9.856	9.599	9.856	4.499	31,132
2022-06-24	9.500	9.850	8.800	9.725	4.439	21,948
2022-06-23	9.660	9.850	9.200	9.794	4.471	38,382
2022-06-22	9.760	10.038	9.690	10.038	4.582	15,386
2022-06-21	9.840	10.163	9.840	10.163	4.639	3,149
2022-06-20	9.760	10.000	9.610	10.000	4.565	4,642
2022-06-17	9.610	10.100	9.610	10.000	4.565	61,187
2022-06-16	9.890	10.130	9.590	10.130	4.624	37,168
2022-06-15	10.120	10.296	9.500	10.296	4.700	43,191
2022-06-14	9.930	10.319	9.730	10.319	4.710	29,818
2022-06-13	10.300	10.380	9.500	10.148	4.632	30,553
2022-06-10	10.300	10.580	9.730	10.347	4.723	36,024
2022-06-09	10.000	10.720	9.750	10.267	4.687	115,773
2022-06-08	10.200	10.200	10.000	10.033	4.580	78,000
2022-06-07	10.420	10.420	9.990	10.095	4.608	71,655
2022-06-06	9.600	10.180	9.560	9.987	4.559	76,946
2022-06-01	9.600	9.843	9.400	9.843	4.493	58,187
2022-05-31	9.740	10.066	9.450	10.066	4.595	236,121
2022-05-30	10.300	10.300	9.550	9.870	4.505	95,558
2022-05-27	9.300	9.870	9.220	9.870	4.505	84,354
2022-05-26	9.500	10.139	9.500	10.139	4.628	47,634
2022-05-25	9.770	10.194	9.250	10.194	4.653	66,496
2022-05-24	9.740	10.333	9.500	10.333	4.717	58,765
2022-05-23	9.950	10.359	9.700	10.359	4.729	47,683
2022-05-20	9.900	10.050	9.560	10.050	4.588	37,100
2022-05-19	9.400	10.231	9.400	10.231	4.670	28,661
2022-05-18	9.560	10.229	9.560	10.229	4.669	36,709
2022-05-17	10.200	10.203	9.790	10.203	4.658	73,188
2022-05-16	9.510	10.126	9.510	10.126	4.622	42,359
2022-05-13	9.010	10.200	9.010	9.946	4.540	136,257
2022-05-12	9.500	10.113	9.000	10.113	4.616	66,581
2022-05-11	9.880	10.061	9.550	10.061	4.593	78,764
2022-05-10	9.720	10.225	9.510	10.225	4.667	67,492
2022-05-09	9.970	10.223	9.700	10.223	4.666	20,098
2022-05-06	10.180	10.223	9.600	10.223	4.667	55,025
2022-05-05	10.000	10.493	9.780	10.493	4.790	63,045
2022-05-04	9.740	10.334	9.680	10.334	4.717	41,125
2022-05-03	9.960	10.562	9.550	10.562	4.821	75,578
2022-04-29	10.500	10.555	9.899	10.555	4.818	106,900
2022-04-28	10.300	10.471	9.840	10.471	4.780	81,741
2022-04-27	9.700	10.381	9.660	10.381	4.738	84,328
2022-04-26	9.450	10.377	9.450	10.377	4.737	25,681
2022-04-25	10.040	10.640	10.000	10.413	4.753	34,045
2022-04-22	10.500	10.880	9.910	10.880	4.966	59,880
2022-04-21	10.940	11.120	10.560	11.004	5.023	43,787
2022-04-20	10.980	11.520	10.500	11.044	5.041	106,916
2022-04-19	10.280	11.000	10.160	10.605	4.841	90,607
2022-04-14	10.660	10.660	10.299	10.299	4.701	21,496

← NewerPage 19 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.