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
2025-02-19	19.960	20.943	19.900	20.943	15.283	32,393
2025-02-18	21.000	21.000	19.720	20.715	15.116	33,564
2025-02-17	20.000	20.750	20.000	20.686	15.095	14,977
2025-02-14	20.050	20.686	19.540	20.686	15.095	82,139
2025-02-13	19.540	20.656	19.540	20.656	15.073	95,350
2025-02-12	19.180	19.913	19.180	19.913	14.531	57,911
2025-02-11	20.000	20.200	19.160	20.173	14.721	59,290
2025-02-10	19.360	20.268	19.300	20.268	14.790	22,702
2025-02-07	19.500	20.249	19.240	20.249	14.776	16,466
2025-02-06	19.020	19.963	19.020	19.963	14.567	37,577
2025-02-05	19.280	19.883	19.040	19.883	14.509	42,596
2025-02-04	19.160	20.050	18.940	19.697	14.373	29,333
2025-02-03	19.180	19.517	19.040	19.517	14.242	18,063
2025-01-31	19.300	20.450	19.180	19.972	14.574	68,728
2025-01-30	20.100	20.100	19.160	19.818	14.461	20,011
2025-01-29	19.600	20.142	19.080	20.142	14.698	30,296
2025-01-28	21.200	21.200	19.360	20.416	14.898	87,423
2025-01-27	19.660	20.567	19.220	20.567	15.008	71,473
2025-01-24	20.300	20.777	19.640	20.777	15.161	34,812
2025-01-23	20.300	20.727	19.880	20.727	15.125	11,887
2025-01-22	20.000	20.644	19.540	20.644	15.064	136,338
2025-01-21	20.400	20.675	19.840	20.675	15.087	46,686
2025-01-20	19.780	20.300	19.620	20.018	14.607	38,511
2025-01-17	19.760	20.018	19.660	20.018	14.607	62,624
2025-01-16	19.700	20.334	19.320	20.334	14.838	52,797
2025-01-15	19.780	20.465	19.300	20.465	14.933	52,718
2025-01-14	19.700	20.375	19.440	20.375	14.868	51,360
2025-01-13	19.640	20.455	19.520	20.455	14.926	41,271
2025-01-10	20.400	20.780	19.640	20.780	15.164	12,856
2025-01-09	19.760	20.673	19.760	20.673	15.085	9,095
2025-01-08	20.050	20.673	19.500	20.673	15.085	62,990
2025-01-07	20.100	20.732	19.900	20.732	15.128	30,246
2025-01-06	20.400	20.732	19.900	20.732	15.128	25,373
2025-01-03	20.700	20.800	19.551	19.551	14.267	24,097
2025-01-02	19.500	20.500	19.460	19.551	14.266	31,105
2024-12-31	19.480	19.551	19.440	19.551	14.266	812
2024-12-30	19.500	19.500	18.260	19.221	14.026	23,803
2024-12-27	18.760	19.500	18.120	18.978	13.849	34,649
2024-12-24	18.060	18.980	18.060	18.840	13.748	11,003
2024-12-23	18.100	18.759	18.080	18.759	13.689	11,647
2024-12-20	17.820	18.980	17.820	18.517	13.512	12,403
2024-12-19	17.980	18.490	17.840	18.490	13.493	68,322
2024-12-18	18.420	18.838	18.300	18.838	13.746	15,833
2024-12-17	18.160	18.940	18.160	18.774	13.700	6,008
2024-12-16	19.000	20.650	18.000	18.251	13.318	92,468
2024-12-13	18.000	18.880	17.780	18.243	13.313	99,150
2024-12-12	18.820	19.080	17.920	18.897	13.790	281,581
2024-12-11	19.500	19.500	18.920	18.941	13.289	114,040
2024-12-10	19.000	19.500	19.000	19.419	13.625	24,913
2024-12-09	19.200	19.638	18.880	19.638	13.778	28,871
2024-12-06	19.220	19.806	18.760	19.806	13.897	12,788
2024-12-05	18.860	19.388	18.700	19.388	13.603	22,994
2024-12-04	18.940	18.979	18.680	18.979	13.316	62,355
2024-12-03	18.980	19.048	18.620	19.048	13.364	2,392
2024-12-02	18.500	18.980	18.500	18.886	13.251	13,523
2024-11-29	18.720	19.127	18.500	19.127	13.420	27,362
2024-11-28	19.280	19.504	18.600	19.504	13.685	32,997
2024-11-27	19.020	19.504	18.560	19.504	13.685	21,155
2024-11-26	19.500	19.959	19.000	19.959	14.004	53,077
2024-11-25	19.500	19.679	19.120	19.679	13.807	91,723

← NewerPage 8 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.