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
2025-08-12	25.350	25.950	25.300	25.935	21.030	42,498
2025-08-11	25.450	25.860	25.300	25.860	20.969	35,220
2025-08-08	25.000	25.430	24.943	25.430	20.620	131,974
2025-08-07	24.750	25.309	24.600	25.309	20.523	48,010
2025-08-06	24.650	25.078	24.550	25.078	20.335	17,998
2025-08-05	24.750	24.800	24.550	24.789	20.101	38,600
2025-08-04	24.550	24.970	24.550	24.970	20.247	24,469
2025-08-01	24.900	25.400	24.450	25.400	20.596	48,384
2025-07-31	24.900	25.428	24.750	25.428	20.618	94,648
2025-07-30	24.700	25.332	24.700	25.332	20.541	23,426
2025-07-29	25.000	25.297	24.700	25.297	20.513	29,548
2025-07-28	25.000	25.542	24.750	25.542	20.712	38,043
2025-07-25	25.000	25.466	24.500	25.466	20.649	57,819
2025-07-24	25.000	25.544	24.900	25.544	20.713	67,978
2025-07-23	25.000	25.158	24.900	25.158	20.400	45,685
2025-07-22	25.200	25.350	24.792	24.792	20.103	10,227
2025-07-21	25.000	25.100	24.850	25.066	20.325	25,630
2025-07-18	24.800	25.000	24.800	24.908	20.197	33,327
2025-07-17	25.000	25.250	24.800	24.880	20.175	22,620
2025-07-16	25.000	25.091	24.750	25.091	20.346	50,049
2025-07-15	24.550	25.250	24.550	25.176	20.414	33,246
2025-07-14	24.900	25.600	24.750	25.245	20.470	49,692
2025-07-11	25.100	25.400	25.000	25.301	20.516	26,388
2025-07-10	25.000	25.563	25.000	25.563	20.729	74,305
2025-07-09	24.600	25.457	24.550	25.457	20.643	42,771
2025-07-08	25.000	25.408	24.950	25.408	20.603	61,389
2025-07-07	25.200	25.406	24.750	25.406	20.601	30,761
2025-07-04	24.500	25.250	24.500	24.787	20.099	47,343
2025-07-03	24.800	24.800	24.450	24.787	20.099	70,471
2025-07-02	24.700	24.802	24.550	24.802	20.111	16,716
2025-07-01	24.900	24.900	24.450	24.665	20.000	54,165
2025-06-30	24.800	24.800	24.250	24.325	19.725	66,051
2025-06-27	24.400	24.500	24.023	24.023	19.480	73,040
2025-06-26	24.200	24.450	24.000	24.055	19.505	31,679
2025-06-25	24.200	24.500	24.014	24.014	19.472	34,017
2025-06-24	24.600	24.600	23.800	24.045	19.497	24,056
2025-06-23	23.700	24.500	23.700	23.712	19.227	30,740
2025-06-20	23.500	24.100	23.500	23.629	19.160	11,741
2025-06-19	24.300	24.400	23.800	23.991	19.454	22,658
2025-06-18	24.000	24.850	23.550	23.991	19.454	66,100
2025-06-17	23.200	24.200	23.200	23.551	19.097	40,317
2025-06-16	23.350	23.600	22.900	23.015	18.662	173,429
2025-06-13	23.150	23.600	23.000	23.050	18.691	31,241
2025-06-12	22.700	23.850	22.550	23.134	18.759	132,733
2025-06-11	22.600	23.065	22.500	23.065	18.703	77,089
2025-06-10	22.600	23.133	22.550	23.133	18.758	93,517
2025-06-09	22.600	23.174	22.500	23.174	18.791	63,426
2025-06-06	22.750	23.422	22.500	23.422	18.993	15,148
2025-06-05	23.000	23.414	22.500	23.414	18.986	23,989
2025-06-04	22.800	23.449	22.750	23.449	19.014	55,208
2025-06-03	23.050	23.244	22.200	23.244	18.848	100,598
2025-06-02	22.450	23.950	22.200	23.060	18.699	105,266
2025-05-30	22.900	23.400	22.250	23.178	18.795	63,427
2025-05-29	22.900	23.591	22.500	23.591	19.129	67,460
2025-05-28	23.600	24.350	22.650	23.706	19.222	78,834
2025-05-27	24.450	24.600	23.500	23.713	19.228	70,438
2025-05-23	23.950	24.900	23.654	23.654	19.180	104,141
2025-05-22	24.000	24.600	23.443	23.443	19.009	87,875
2025-05-21	24.950	24.950	23.437	23.437	19.004	43,212
2025-05-20	24.500	24.550	23.362	23.362	18.943	80,918

← NewerPage 6 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.