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
2022-04-13	9.950	10.800	9.820	10.317	4.710	172,655
2022-04-12	10.200	10.495	9.660	10.495	4.791	29,321
2022-04-11	10.000	10.674	9.650	10.674	4.872	233,746
2022-04-08	10.040	10.973	10.020	10.973	5.009	55,066
2022-04-07	10.260	10.681	9.970	10.681	4.875	256,374
2022-04-06	10.860	10.860	10.240	10.565	4.823	62,479
2022-04-05	10.500	10.784	10.300	10.784	4.923	65,468
2022-04-04	10.260	10.823	9.930	10.823	4.941	40,347
2022-04-01	9.960	10.540	9.960	10.529	4.806	18,116
2022-03-31	9.890	10.736	9.890	10.736	4.901	31,326
2022-03-30	10.000	10.809	9.800	10.809	4.934	358,707
2022-03-29	9.420	11.040	9.000	10.667	4.869	403,536
2022-03-28	9.880	10.459	8.820	10.459	4.774	76,364
2022-03-25	9.080	9.982	8.770	9.982	4.557	56,774
2022-03-24	9.160	10.324	8.780	10.324	4.713	54,459
2022-03-23	8.720	10.205	8.720	10.205	4.658	51,435
2022-03-22	9.700	10.205	8.940	10.205	4.658	8,365
2022-03-21	9.150	10.205	9.020	10.205	4.658	39,803
2022-03-18	9.400	10.205	8.500	10.205	4.658	79,885
2022-03-17	8.750	10.280	8.750	10.090	4.606	34,428
2022-03-16	9.400	10.000	8.670	10.000	4.565	49,227
2022-03-15	8.870	10.087	8.520	10.087	4.604	53,089
2022-03-14	10.460	10.460	8.600	9.948	4.541	230,189
2022-03-11	8.760	9.673	8.580	9.673	4.416	49,430
2022-03-10	9.600	10.900	8.660	9.983	4.557	123,696
2022-03-09	8.900	9.800	7.670	9.434	4.306	161,045
2022-03-08	9.000	9.000	6.900	8.860	4.044	196,638
2022-03-07	9.900	9.900	7.060	8.860	4.045	150,743
2022-03-04	8.600	8.600	6.930	8.464	3.864	77,331
2022-03-03	8.700	10.069	6.000	10.069	4.596	397,251
2022-03-02	9.000	10.069	8.500	10.069	4.596	104,724
2022-03-01	10.300	11.025	9.800	11.025	5.033	38,449
2022-02-28	10.500	12.871	8.940	12.871	5.875	135,714
2022-02-25	14.200	14.200	10.680	12.871	5.875	376,554
2022-02-24	12.280	12.526	10.340	12.526	5.718	405,551
2022-02-23	12.500	13.416	12.500	13.416	6.124	209,765
2022-02-22	12.500	13.260	12.500	12.926	5.901	648,406
2022-02-21	13.740	14.473	12.520	14.473	6.607	189,457
2022-02-18	13.940	14.473	13.640	14.473	6.607	58,360
2022-02-17	14.120	14.583	13.620	14.583	6.657	39,096
2022-02-16	14.340	14.726	13.940	14.726	6.722	30,309
2022-02-15	14.100	14.630	14.036	14.630	6.678	117,538
2022-02-14	14.020	14.376	13.620	14.376	6.562	27,017
2022-02-11	13.500	14.838	13.360	14.838	6.773	100,366
2022-02-10	14.800	15.260	14.520	15.260	6.966	91,369
2022-02-09	14.200	15.016	14.200	15.016	6.855	111,233
2022-02-08	13.740	14.539	13.540	14.539	6.637	116,020
2022-02-07	13.900	14.687	13.600	14.687	6.704	181,886
2022-02-04	13.960	14.259	13.720	14.259	6.509	55,238
2022-02-03	13.700	14.071	13.240	14.071	6.423	218,527
2022-02-02	13.200	13.919	12.800	13.919	6.354	127,453
2022-02-01	12.800	13.573	12.800	13.573	6.196	414,143
2022-01-31	12.800	14.084	12.220	14.084	6.429	124,275
2022-01-28	12.600	14.438	12.600	14.438	6.591	510,853
2022-01-27	12.300	13.546	12.280	13.546	6.183	192,333
2022-01-26	12.300	12.965	12.240	12.965	5.918	373,135
2022-01-25	12.100	12.845	11.860	12.845	5.863	152,054
2022-01-24	12.980	13.095	11.700	13.095	5.978	199,353
2022-01-21	12.800	13.393	12.600	13.393	6.114	170,961
2022-01-20	12.780	13.488	12.580	13.488	6.157	172,768

← NewerPage 20 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.