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
2026-07-23	32.200	32.500	31.600	32.335	30.024	69,856
2026-07-22	32.500	32.700	32.000	32.596	30.266	36,802
2026-07-21	32.000	32.950	31.800	32.702	30.365	67,199
2026-07-20	32.050	33.150	31.350	32.910	30.558	125,028
2026-07-17	30.600	32.400	30.600	32.182	29.882	226,497
2026-07-16	31.300	31.300	30.600	31.109	28.886	61,535
2026-07-15	31.000	31.250	30.800	31.013	28.796	56,512
2026-07-14	30.850	31.250	30.700	31.109	28.886	52,557
2026-07-13	30.500	31.850	30.500	31.133	28.908	51,951
2026-07-10	31.500	31.850	30.670	30.670	28.478	36,490
2026-07-09	30.600	31.050	30.400	31.010	28.793	17,065
2026-07-08	31.050	31.750	30.100	30.683	28.490	100,569
2026-07-07	30.550	31.350	30.450	31.035	28.817	33,897
2026-07-06	31.100	31.500	30.150	30.238	28.077	111,258
2026-07-03	30.100	30.450	29.800	30.314	28.148	37,083
2026-07-02	29.900	30.600	29.750	30.314	28.148	57,366
2026-07-01	29.950	30.565	29.800	30.565	28.381	27,404
2026-06-30	30.000	30.500	29.700	30.377	28.206	19,662
2026-06-29	30.500	30.500	29.050	29.925	27.786	110,063
2026-06-26	29.900	30.350	29.700	30.037	27.890	212,974
2026-06-25	30.000	30.650	29.600	30.411	28.237	197,260
2026-06-24	30.000	30.400	29.650	30.309	28.143	126,983
2026-06-23	30.350	30.650	29.600	30.571	28.386	68,888
2026-06-22	30.550	31.250	30.300	30.746	28.548	27,201
2026-06-19	30.400	31.350	30.400	30.710	28.515	24,557
2026-06-18	30.800	31.350	30.150	30.710	28.515	45,567
2026-06-17	31.050	31.700	30.000	30.954	28.742	118,883
2026-06-16	31.900	31.900	30.750	31.150	28.924	25,927
2026-06-15	31.900	32.250	31.300	31.398	29.154	42,804
2026-06-12	31.300	32.350	31.130	31.130	28.905	50,049
2026-06-11	31.200	31.600	30.900	31.176	28.948	9,334
2026-06-10	31.700	32.000	31.098	31.098	28.876	24,082
2026-06-09	30.600	31.800	30.500	31.314	29.076	53,576
2026-06-08	31.500	31.500	30.400	31.038	28.820	38,826
2026-06-05	31.000	31.350	30.800	31.271	29.036	70,717
2026-06-04	32.000	32.000	30.900	31.450	29.202	44,486
2026-06-03	31.950	32.000	30.950	31.323	29.085	53,489
2026-06-02	31.250	32.350	31.000	31.241	29.009	26,871
2026-06-01	31.850	32.050	30.700	31.487	29.237	73,399
2026-05-29	32.000	32.450	31.250	31.520	29.267	73,342
2026-05-28	30.700	31.500	30.700	31.384	29.141	18,095
2026-05-27	31.400	31.550	30.600	31.286	29.050	45,547
2026-05-26	31.750	32.850	30.900	31.252	29.019	71,468
2026-05-22	30.550	32.650	30.350	31.248	29.015	71,013
2026-05-21	31.500	31.801	30.250	31.801	29.528	53,063
2026-05-20	31.400	31.750	31.250	31.731	29.463	24,171
2026-05-19	31.000	32.230	30.800	32.230	29.926	49,775
2026-05-18	31.950	32.750	30.950	31.595	29.337	103,543
2026-05-15	32.400	32.400	31.750	32.254	29.949	54,853
2026-05-14	33.000	33.050	32.300	32.600	30.270	48,832
2026-05-13	33.700	33.700	32.583	32.583	30.254	28,663
2026-05-12	32.650	33.150	32.350	32.984	30.626	33,525
2026-05-11	33.150	33.900	32.550	33.702	31.294	28,547
2026-05-08	33.800	34.500	32.900	33.702	31.294	88,476
2026-05-07	33.850	34.550	33.200	34.249	31.802	42,942
2026-05-06	34.600	34.900	33.800	34.283	31.833	91,113
2026-05-05	35.150	35.450	34.150	34.307	31.855	86,071
2026-05-01	34.350	35.600	33.650	33.793	31.377	90,372
2026-04-30	33.800	34.450	33.750	33.790	31.375	85,953
2026-04-29	34.000	34.850	33.550	33.697	31.288	109,024

← NewerPage 2 of 3 · 127 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.