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
2026-02-02	32.000	33.000	31.550	31.632	27.203	34,223
2026-01-30	32.450	33.500	31.949	31.949	27.476	86,096
2026-01-29	32.900	33.150	31.932	31.932	27.462	111,007
2026-01-28	30.950	34.950	30.850	32.000	27.520	154,284
2026-01-27	30.000	30.950	29.387	29.387	25.272	83,525
2026-01-26	29.100	30.050	29.100	29.423	25.304	104,100
2026-01-23	28.750	29.600	28.300	29.135	25.056	110,282
2026-01-22	28.950	28.950	28.350	28.824	24.789	84,024
2026-01-21	29.000	29.900	28.400	28.839	24.802	120,772
2026-01-20	28.250	28.850	28.150	28.671	24.657	98,271
2026-01-19	28.250	28.826	28.150	28.826	24.791	43,996
2026-01-16	28.400	28.826	28.200	28.826	24.791	44,570
2026-01-15	28.300	28.844	28.150	28.844	24.806	34,859
2026-01-14	28.750	29.001	28.300	29.001	24.941	50,206
2026-01-13	29.050	30.000	28.500	29.134	25.055	41,094
2026-01-12	28.750	29.450	28.500	29.061	24.992	39,788
2026-01-09	29.000	29.300	28.750	29.051	24.984	35,491
2026-01-08	29.800	29.800	28.800	29.252	25.157	96,391
2026-01-07	29.800	29.800	29.000	29.339	25.231	64,581
2026-01-06	30.250	30.250	29.000	29.365	25.254	99,513
2026-01-05	29.250	30.000	29.000	29.030	24.966	74,407
2026-01-02	30.000	30.400	28.500	29.304	25.201	209,657
2025-12-31	29.950	30.300	29.294	29.294	25.193	31,788
2025-12-30	30.000	30.200	28.600	29.461	25.337	293,886
2025-12-29	29.650	30.150	29.431	29.431	25.311	132,023
2025-12-24	29.500	29.950	28.997	28.997	24.938	6,956
2025-12-23	30.000	30.450	29.519	29.519	25.386	116,897
2025-12-22	29.000	30.450	29.000	29.228	25.136	200,039
2025-12-19	29.000	29.700	28.746	28.746	24.722	119,697
2025-12-18	28.550	29.650	28.037	28.037	24.112	189,281
2025-12-17	28.500	28.900	27.981	27.981	24.063	184,319
2025-12-16	28.600	28.850	27.765	27.765	23.878	125,758
2025-12-15	27.650	28.500	27.500	27.778	23.889	133,878
2025-12-12	27.250	28.750	27.050	27.992	24.073	119,604
2025-12-11	26.500	27.850	26.500	26.581	22.860	153,586
2025-12-10	26.000	26.750	25.626	25.626	22.038	99,219
2025-12-09	25.350	26.100	25.045	25.045	21.539	132,247
2025-12-08	25.550	25.650	25.242	25.242	21.708	107,503
2025-12-05	25.500	25.800	25.300	25.315	21.771	43,411
2025-12-04	25.500	25.800	25.300	25.362	21.811	48,294
2025-12-03	25.750	25.800	25.400	25.578	21.997	41,979
2025-12-02	25.300	25.750	25.200	25.515	21.943	64,769
2025-12-01	25.300	25.500	25.200	25.432	21.872	34,915
2025-11-28	25.050	25.450	24.850	24.949	21.456	320,615
2025-11-27	24.750	25.150	24.550	24.829	21.353	44,514
2025-11-26	24.000	25.000	24.000	24.829	21.353	128,133
2025-11-25	23.950	24.366	23.700	24.366	20.954	127,734
2025-11-24	23.500	24.175	23.450	24.175	20.790	209,744
2025-11-21	23.950	24.100	22.900	23.552	20.255	457,538
2025-11-20	24.800	24.984	23.700	24.984	21.486	146,129
2025-11-19	25.600	25.600	23.800	24.833	21.357	234,153
2025-11-18	25.550	25.600	25.100	25.436	21.875	70,550
2025-11-17	25.700	25.850	25.550	25.770	22.162	129,652
2025-11-14	25.700	25.950	25.300	25.831	22.215	157,667
2025-11-13	25.600	26.083	25.550	26.083	22.432	99,351
2025-11-12	25.750	25.950	25.600	25.924	22.295	15,030
2025-11-11	25.650	26.066	25.600	26.066	22.417	21,477
2025-11-10	25.600	26.172	25.450	26.172	22.508	23,658
2025-11-07	25.600	26.150	25.550	26.068	22.419	47,411
2025-11-06	25.750	25.932	25.500	25.932	22.302	30,831

← NewerPage 4 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.