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
2025-11-05	25.550	25.850	25.250	25.510	21.939	51,019
2025-11-04	26.400	26.550	25.400	25.970	22.334	106,533
2025-11-03	26.600	27.000	26.400	26.640	22.910	33,380
2025-10-31	26.500	27.000	26.425	26.425	22.725	16,935
2025-10-30	27.050	27.100	26.402	26.402	22.706	5,848
2025-10-29	26.550	27.000	26.450	26.468	22.763	64,772
2025-10-28	26.600	27.000	26.550	26.551	22.834	18,186
2025-10-27	27.000	27.000	26.412	26.412	22.714	9,749
2025-10-24	26.750	27.100	26.407	26.407	22.710	7,336
2025-10-23	27.250	27.250	26.250	26.385	22.691	26,659
2025-10-22	26.600	27.150	26.436	26.436	22.735	16,983
2025-10-21	27.200	27.200	26.485	26.485	22.777	6,218
2025-10-20	26.850	27.050	26.490	26.490	22.782	20,010
2025-10-17	27.250	27.250	26.448	26.643	22.913	25,950
2025-10-16	27.000	27.700	26.999	26.999	23.219	34,712
2025-10-15	26.950	27.100	26.450	26.546	22.830	24,263
2025-10-14	26.500	26.850	26.500	26.516	22.804	29,609
2025-10-13	26.400	26.850	26.100	26.847	23.088	21,669
2025-10-10	27.100	27.150	26.800	27.112	23.316	26,164
2025-10-09	26.850	27.100	26.750	27.030	23.246	44,517
2025-10-08	26.900	27.150	26.750	26.947	23.174	83,653
2025-10-07	26.650	27.000	26.350	26.934	23.163	85,846
2025-10-06	25.850	26.850	25.800	26.837	23.080	51,978
2025-10-03	26.000	26.536	25.750	26.536	22.821	49,701
2025-10-02	26.250	26.396	25.800	26.396	22.701	49,243
2025-10-01	25.400	26.850	25.200	26.605	22.881	120,914
2025-09-30	25.100	25.838	25.100	25.838	22.221	34,265
2025-09-29	25.850	25.982	25.150	25.982	22.344	14,100
2025-09-26	25.900	26.189	25.250	26.189	22.522	14,808
2025-09-25	25.650	26.397	25.500	26.397	22.701	15,166
2025-09-24	25.150	26.402	25.150	26.402	22.706	28,571
2025-09-23	25.900	26.362	25.050	26.362	22.671	58,941
2025-09-22	25.800	26.352	25.400	26.352	22.663	45,948
2025-09-19	26.700	26.800	26.400	26.527	21.510	87,056
2025-09-18	26.750	27.702	26.250	27.702	22.463	37,866
2025-09-17	26.550	27.680	26.250	27.680	22.445	29,355
2025-09-16	27.000	27.827	26.400	27.827	22.565	30,622
2025-09-15	27.050	27.856	26.700	27.856	22.588	21,339
2025-09-12	26.900	27.852	26.800	27.852	22.585	6,485
2025-09-11	26.400	27.531	26.400	27.531	22.324	32,098
2025-09-10	26.500	27.698	26.300	27.698	22.459	25,693
2025-09-09	26.900	28.062	26.200	28.062	22.754	46,736
2025-09-08	27.150	28.387	26.800	28.387	23.019	52,941
2025-09-05	27.100	28.187	26.700	28.187	22.856	61,361
2025-09-04	25.850	27.325	25.850	27.325	22.157	69,242
2025-09-03	25.950	27.255	25.600	27.255	22.100	41,782
2025-09-02	26.400	27.198	25.950	27.198	22.054	16,298
2025-09-01	26.400	27.310	26.150	27.310	22.145	8,610
2025-08-29	26.000	27.310	26.000	27.310	22.145	55,438
2025-08-28	26.550	27.255	26.150	27.255	22.100	39,487
2025-08-27	26.000	27.198	26.000	27.198	22.054	34,408
2025-08-26	26.600	27.231	25.000	27.231	22.081	59,761
2025-08-22	25.950	27.022	25.950	27.022	21.912	26,101
2025-08-21	25.900	27.365	25.600	27.365	22.189	31,447
2025-08-20	27.000	27.751	25.850	27.751	22.502	48,431
2025-08-19	27.150	28.237	26.650	28.237	22.896	101,089
2025-08-18	26.850	27.389	26.400	27.389	22.209	20,939
2025-08-15	26.500	27.142	26.400	27.142	22.008	75,997
2025-08-14	26.950	27.328	26.400	27.328	22.159	43,288
2025-08-13	25.950	27.100	25.950	26.998	21.892	79,731

← NewerPage 5 of 22 · 1,262 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.