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
2025-05-19	23.300	24.900	23.200	23.249	18.852	77,466
2025-05-16	23.300	23.800	22.489	22.489	18.236	26,148
2025-05-15	23.250	23.850	22.641	22.641	18.359	16,625
2025-05-14	23.350	23.950	22.829	22.829	18.512	27,930
2025-05-13	23.400	23.850	23.020	23.020	18.666	57,359
2025-05-12	23.000	24.000	22.878	22.878	18.551	39,845
2025-05-09	22.750	23.100	22.346	22.346	18.120	47,445
2025-05-08	22.350	23.050	22.336	22.336	18.112	31,446
2025-05-07	22.650	22.800	22.250	22.371	18.140	22,754
2025-05-06	22.900	22.950	22.150	22.371	18.140	91,675
2025-05-02	23.450	24.000	22.150	22.524	18.264	65,595
2025-05-01	23.500	23.500	22.000	22.472	16.398	70,147
2025-04-30	24.000	24.550	22.467	22.467	16.395	214,816
2025-04-29	23.650	24.450	23.400	24.080	17.571	46,548
2025-04-28	24.300	24.500	23.700	24.015	17.524	14,265
2025-04-25	23.300	24.350	23.050	23.541	17.179	25,058
2025-04-24	22.750	23.400	22.500	23.040	16.813	37,951
2025-04-23	22.000	22.900	21.850	22.818	16.651	59,712
2025-04-22	21.800	23.350	21.550	22.572	16.471	98,830
2025-04-17	22.350	23.250	21.350	22.017	16.066	108,051
2025-04-16	23.150	23.150	22.350	22.829	16.659	175,449
2025-04-15	23.050	23.500	23.000	23.011	16.792	18,976
2025-04-14	23.000	23.000	22.050	22.278	16.257	23,775
2025-04-11	21.500	22.002	21.450	22.002	16.055	44,643
2025-04-10	21.500	22.282	21.000	22.282	16.259	111,450
2025-04-09	20.850	21.436	20.300	21.436	15.642	150,955
2025-04-08	21.100	21.973	20.950	21.973	16.034	78,195
2025-04-07	21.100	22.142	20.200	22.142	16.158	99,080
2025-04-04	23.300	23.350	20.450	21.697	15.833	469,379
2025-04-03	24.000	24.500	23.050	24.094	17.582	128,407
2025-04-02	25.250	25.500	24.450	24.660	17.995	63,326
2025-04-01	24.750	25.550	24.750	24.939	18.199	77,415
2025-03-31	24.700	25.000	23.981	23.981	17.499	47,120
2025-03-28	23.700	24.850	23.350	23.740	17.323	217,556
2025-03-27	21.250	24.350	21.250	22.213	16.209	115,163
2025-03-26	21.800	21.957	21.050	21.957	16.022	28,498
2025-03-25	21.700	21.850	21.300	21.550	15.726	17,221
2025-03-24	21.700	21.700	21.000	21.551	15.726	35,887
2025-03-21	21.000	21.950	21.000	21.551	15.726	43,865
2025-03-20	21.850	21.850	21.000	21.543	15.720	98,668
2025-03-19	21.500	21.800	21.200	21.302	15.544	39,490
2025-03-18	21.700	22.000	21.400	21.599	15.761	42,919
2025-03-17	21.300	22.000	21.050	21.580	15.747	27,865
2025-03-14	21.250	21.800	21.200	21.348	15.578	19,542
2025-03-13	21.700	22.000	21.350	21.494	15.685	14,416
2025-03-12	21.400	21.700	20.900	21.377	15.599	69,704
2025-03-11	20.700	21.400	20.650	21.293	15.538	53,433
2025-03-10	20.650	21.193	20.400	21.193	15.465	37,866
2025-03-07	20.850	21.192	20.000	21.192	15.464	31,987
2025-03-06	20.050	21.093	20.050	21.093	15.392	50,719
2025-03-05	20.650	21.138	20.100	21.138	15.425	38,179
2025-03-04	20.250	21.040	20.050	21.040	15.353	54,542
2025-03-03	20.150	20.946	20.150	20.946	15.284	27,157
2025-02-28	20.500	21.094	20.050	21.094	15.392	26,977
2025-02-27	20.200	20.850	19.960	20.850	15.214	31,656
2025-02-26	19.900	20.794	19.900	20.794	15.174	17,238
2025-02-25	20.250	20.805	20.100	20.805	15.182	15,055
2025-02-24	20.500	20.939	20.000	20.939	15.279	9,762
2025-02-21	20.050	20.604	20.000	20.604	15.035	44,011
2025-02-20	20.000	20.799	20.000	20.799	15.178	35,198

← NewerPage 7 of 22 · 1,265 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.