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
2024-11-22	19.340	19.591	19.160	19.591	13.746	9,396
2024-11-21	19.120	19.585	19.000	19.585	13.741	99,385
2024-11-20	19.200	19.559	18.780	19.559	13.723	69,090
2024-11-19	19.380	19.625	19.060	19.625	13.770	96,428
2024-11-18	19.160	19.340	18.780	19.164	13.446	26,647
2024-11-15	19.020	19.320	19.020	19.199	13.471	10,796
2024-11-14	19.380	19.380	19.140	19.284	13.530	12,093
2024-11-13	19.360	19.816	19.120	19.816	13.903	25,044
2024-11-12	19.260	19.595	19.000	19.595	13.749	18,853
2024-11-11	19.060	19.380	19.000	19.285	13.531	30,396
2024-11-08	19.500	19.500	18.365	18.365	12.885	159,428
2024-11-07	18.500	19.300	18.020	18.163	12.744	86,774
2024-11-06	18.460	18.560	18.020	18.096	12.697	88,036
2024-11-05	18.480	18.480	17.500	17.924	12.576	103,146
2024-11-04	18.260	18.500	17.970	17.970	12.608	30,766
2024-11-01	18.280	18.500	18.051	18.051	12.665	4,818
2024-10-31	18.400	18.500	17.914	17.914	12.569	36,579
2024-10-30	18.300	18.480	17.757	17.757	12.459	64,718
2024-10-29	18.300	18.300	17.535	17.535	12.303	25,653
2024-10-28	18.260	18.420	17.529	17.529	12.299	97,721
2024-10-25	18.320	18.500	17.571	17.571	12.328	55,393
2024-10-24	18.000	18.260	17.571	17.571	12.328	26,242
2024-10-23	18.300	18.500	17.705	17.705	12.423	102,569
2024-10-22	18.480	18.580	17.649	17.649	12.383	78,574
2024-10-21	17.920	18.360	17.677	17.677	12.403	54,474
2024-10-18	17.880	17.900	17.427	17.427	12.227	16,499
2024-10-17	17.600	17.980	17.394	17.394	12.204	38,125
2024-10-16	17.320	17.600	17.043	17.043	11.958	22,370
2024-10-15	17.200	17.500	17.046	17.046	11.960	14,281
2024-10-14	17.460	17.640	17.048	17.048	11.961	13,512
2024-10-11	17.320	17.520	17.247	17.247	12.101	44,711
2024-10-10	17.080	17.660	16.990	16.990	11.921	58,846
2024-10-09	16.900	17.640	16.660	16.776	11.771	29,438
2024-10-08	17.020	17.040	16.480	16.985	11.917	53,843
2024-10-07	16.900	17.400	16.880	17.207	12.073	13,277
2024-10-04	17.160	17.340	16.880	17.257	12.108	48,402
2024-10-03	17.040	17.239	16.940	17.239	12.095	15,352
2024-10-02	17.360	17.420	16.860	17.215	12.079	46,706
2024-10-01	17.500	17.780	17.355	17.355	12.177	18,244
2024-09-30	17.600	17.700	17.120	17.436	12.234	63,303
2024-09-27	17.240	17.600	17.240	17.385	12.198	17,367
2024-09-26	17.680	17.700	16.520	17.368	12.186	41,602
2024-09-25	17.560	17.680	17.300	17.458	12.249	28,687
2024-09-24	17.560	17.660	17.449	17.449	12.243	14,882
2024-09-23	17.640	17.920	17.362	17.362	12.181	10,747
2024-09-20	17.480	17.980	17.160	17.418	12.221	16,933
2024-09-19	17.580	18.000	17.120	17.583	12.337	18,273
2024-09-18	17.000	17.720	17.000	17.676	12.402	310,017
2024-09-17	16.680	17.360	16.240	17.247	12.101	18,201
2024-09-16	16.380	16.940	16.240	16.905	11.861	13,491
2024-09-13	17.000	17.480	16.320	16.979	11.913	16,082
2024-09-12	16.460	16.679	15.920	16.679	11.703	42,997
2024-09-11	16.300	16.409	15.760	16.409	11.513	51,142
2024-09-10	17.000	17.080	16.060	16.873	11.838	35,318
2024-09-09	16.460	17.094	16.160	17.094	11.994	15,973
2024-09-06	16.440	17.054	16.260	17.054	11.966	58,087
2024-09-05	16.500	16.927	16.320	16.927	11.876	15,878
2024-09-04	16.800	17.360	16.500	17.085	11.987	27,462
2024-09-03	17.580	17.580	16.700	17.220	12.082	27,527
2024-09-02	17.900	17.900	17.080	17.519	12.292	9,756

← NewerPage 9 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.