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
2022-01-19	13.000	13.435	12.540	13.435	6.133	542,126
2022-01-18	13.500	13.995	12.580	13.995	6.388	163,727
2022-01-17	13.400	15.066	12.720	15.066	6.877	88,804
2022-01-14	14.440	15.066	13.520	15.066	6.877	76,660
2022-01-13	15.000	15.632	14.200	15.632	7.136	83,358
2022-01-12	14.980	15.644	14.780	15.644	7.141	85,829
2022-01-11	14.980	16.258	14.720	16.258	7.421	136,543
2022-01-10	15.200	16.061	14.740	16.061	7.332	293,738
2022-01-07	15.200	16.062	14.120	16.062	7.332	165,530
2022-01-06	12.900	16.060	12.700	16.060	7.331	365,904
2022-01-05	16.020	17.177	13.500	17.177	7.841	633,636
2022-01-04	16.800	17.199	16.660	17.199	7.851	22,853
2021-12-31	16.680	17.202	16.260	17.202	7.852	54,142
2021-12-30	16.720	17.205	16.600	17.205	7.854	1,477
2021-12-29	16.660	17.254	16.532	17.254	7.876	88,788
2021-12-24	16.680	17.129	16.680	17.129	7.819	26
2021-12-23	16.720	17.129	16.620	17.129	7.819	59,824
2021-12-22	16.680	17.026	16.680	17.026	7.772	96,705
2021-12-21	16.460	16.779	16.460	16.779	7.659	7,313
2021-12-20	16.300	16.683	16.260	16.683	7.615	9,516
2021-12-17	16.160	16.758	16.160	16.758	7.650	5,828
2021-12-16	16.480	16.758	15.940	16.758	7.650	69,429
2021-12-15	16.500	16.758	16.200	16.758	7.650	16,485
2021-12-14	16.500	16.878	16.160	16.878	7.704	30,456
2021-12-13	16.460	16.967	15.600	16.967	7.745	63,686
2021-12-10	16.600	16.780	16.220	16.710	7.628	194,511
2021-12-09	16.440	16.760	16.440	16.653	7.601	19,419
2021-12-08	16.600	16.762	16.160	16.762	7.651	26,854
2021-12-07	16.800	17.463	16.240	17.463	7.971	49,392
2021-12-06	16.820	17.104	16.640	17.104	7.808	17,686
2021-12-03	17.200	17.272	16.800	17.272	7.884	16,921
2021-12-02	16.620	17.355	16.620	17.355	7.922	97,054
2021-12-01	16.380	16.849	16.300	16.849	7.691	4,989
2021-11-30	16.100	16.701	15.820	16.701	7.624	260,794
2021-11-29	16.580	16.776	15.860	16.776	7.658	114,068
2021-11-26	16.300	16.961	15.500	16.961	7.742	136,063
2021-11-25	16.240	17.221	16.220	17.221	7.861	23,321
2021-11-24	16.920	17.221	16.040	17.221	7.861	19,918
2021-11-23	16.660	17.038	15.680	17.038	7.777	324,623
2021-11-22	17.120	17.260	16.520	17.066	7.790	40,188
2021-11-19	17.660	17.660	16.820	17.541	8.007	130,846
2021-11-18	17.840	18.498	17.400	18.498	8.444	55,960
2021-11-17	17.800	18.290	17.600	18.290	8.349	139,049
2021-11-16	18.180	18.645	17.800	18.645	8.511	53,456
2021-11-15	18.200	18.832	17.800	18.832	8.596	33,584
2021-11-12	18.340	18.739	18.100	18.739	8.554	34,062
2021-11-11	18.300	18.614	18.200	18.614	8.497	13,541
2021-11-10	18.400	18.727	18.220	18.727	8.548	67,709
2021-11-09	18.380	18.717	18.200	18.717	8.544	57,503
2021-11-08	18.400	18.710	18.360	18.710	8.541	6,355
2021-11-05	18.200	18.574	18.200	18.574	8.478	32,422
2021-11-04	18.200	18.474	18.160	18.474	8.433	5,716
2021-11-03	18.200	18.356	18.140	18.356	8.379	17,517
2021-11-02	18.180	18.441	17.940	18.441	8.418	26,334
2021-11-01	18.480	18.480	17.920	18.463	8.428	34,033
2021-10-29	18.000	18.474	17.740	18.474	8.433	199,899
2021-10-28	17.800	18.482	17.800	18.482	8.436	46,283
2021-10-27	18.500	18.500	17.840	18.424	8.410	19,948
2021-10-26	18.480	18.491	17.880	18.491	8.441	49,873
2021-10-25	18.000	18.560	18.000	18.423	8.410	330,018

← NewerPage 21 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.