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
2026-04-29	34.000	34.850	33.550	33.697	31.288	109,024
2026-04-28	35.300	35.450	34.016	34.016	29.254	128,053
2026-04-27	35.000	35.738	34.300	35.738	30.734	47,052
2026-04-24	35.300	35.700	34.700	35.353	30.404	37,343
2026-04-23	35.150	35.650	34.500	35.448	30.485	33,906
2026-04-22	36.000	36.000	35.050	35.590	30.608	34,838
2026-04-21	35.950	36.450	35.300	35.602	30.618	23,914
2026-04-20	35.550	35.800	34.150	35.045	30.139	32,864
2026-04-17	33.850	35.800	33.550	34.370	29.558	79,495
2026-04-16	33.700	34.050	33.500	33.933	29.182	99,559
2026-04-15	34.000	34.200	33.300	33.725	29.004	38,874
2026-04-14	33.000	34.200	33.000	33.629	28.921	44,967
2026-04-13	32.900	33.200	32.150	32.944	28.332	30,154
2026-04-10	31.700	33.200	31.600	33.094	28.461	44,663
2026-04-09	32.100	32.850	31.900	32.514	27.962	40,192
2026-04-08	32.200	32.600	32.100	32.436	27.895	41,050
2026-04-07	32.500	32.850	31.450	32.423	27.884	46,382
2026-04-02	32.650	32.900	31.550	32.525	27.971	42,822
2026-04-01	32.300	32.500	31.350	32.335	27.808	57,116
2026-03-31	31.100	31.922	31.100	31.922	27.453	171,121
2026-03-30	31.300	31.900	30.550	31.828	27.372	39,181
2026-03-27	31.800	31.800	30.900	31.475	27.068	56,579
2026-03-26	30.300	31.900	29.600	30.890	26.565	80,637
2026-03-25	30.200	32.318	29.750	32.318	27.793	117,366
2026-03-24	30.000	32.369	29.200	32.369	27.838	96,266
2026-03-23	30.200	32.387	29.050	32.387	27.853	257,585
2026-03-20	31.000	32.399	30.150	32.399	27.863	84,843
2026-03-19	32.000	32.550	30.750	32.210	27.700	135,777
2026-03-18	31.750	32.450	31.550	32.116	27.620	101,114
2026-03-17	31.600	32.750	30.850	31.992	27.513	46,007
2026-03-16	31.250	32.550	31.000	32.282	27.763	112,911
2026-03-13	31.500	32.408	31.050	32.408	27.871	42,316
2026-03-12	32.000	32.293	30.800	32.293	27.772	57,010
2026-03-11	32.000	32.450	31.200	32.111	27.615	31,709
2026-03-10	32.000	32.294	31.400	32.294	27.773	183,375
2026-03-09	30.950	31.642	30.050	31.642	27.212	145,113
2026-03-06	31.750	31.950	30.850	31.887	27.423	69,748
2026-03-05	30.900	32.350	30.800	31.933	27.463	112,390
2026-03-04	31.200	31.791	30.850	31.791	27.340	147,405
2026-03-03	32.400	32.400	30.750	31.971	27.495	111,686
2026-03-02	32.250	33.300	31.500	32.286	27.766	277,426
2026-02-27	32.550	33.300	32.050	32.457	27.913	64,631
2026-02-26	32.350	33.500	32.350	32.697	28.120	101,929
2026-02-25	32.350	32.900	31.947	31.947	27.475	61,078
2026-02-24	32.150	32.750	31.877	31.877	27.415	47,178
2026-02-23	32.050	32.600	31.350	31.776	27.327	54,968
2026-02-20	32.500	32.500	30.900	31.729	27.287	69,684
2026-02-19	32.400	32.650	31.550	31.974	27.498	36,274
2026-02-18	32.000	32.500	31.050	32.253	27.738	76,597
2026-02-17	32.050	32.300	31.350	32.180	27.674	32,706
2026-02-16	32.250	32.250	31.932	31.932	27.462	5,363
2026-02-13	32.050	32.500	31.650	31.932	27.462	43,960
2026-02-12	31.900	32.500	31.650	31.960	27.485	104,148
2026-02-11	31.650	32.350	31.300	31.886	27.422	94,824
2026-02-10	30.800	32.000	30.500	31.867	27.405	50,983
2026-02-09	31.550	31.926	30.950	31.926	27.456	27,794
2026-02-06	31.550	31.932	31.050	31.932	27.462	75,148
2026-02-05	32.000	32.187	31.000	32.187	27.681	48,260
2026-02-04	32.150	32.450	31.950	32.181	27.676	44,898
2026-02-03	32.650	32.950	31.900	31.993	27.514	27,685

← NewerPage 3 of 5 · 253 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.