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
2026-10-16	32.800	33.492	32.800	33.000	33.000	37,740
2026-10-15	33.000	33.150	32.600	32.969	32.969	30,700
2026-10-14	33.300	33.850	32.850	32.872	32.872	11,677
2026-10-13	33.450	33.850	33.150	33.266	33.266	78,974
2026-10-12	32.900	34.000	32.800	33.069	33.069	20,865
2026-10-09	32.650	33.350	32.300	32.731	32.731	22,914
2026-10-08	33.450	33.450	31.900	32.695	32.695	77,705
2026-10-07	33.450	33.450	32.650	33.275	33.275	29,613
2026-10-06	33.400	33.550	32.950	33.403	33.403	19,688
2026-10-05	33.600	33.600	32.700	32.994	32.994	35,241
2026-10-02	32.850	33.650	32.500	33.133	33.133	70,510
2026-10-01	34.000	34.800	32.500	33.631	33.631	139,246
2026-09-30	34.250	34.600	34.000	34.203	34.203	75,995
2026-09-29	34.800	34.800	33.850	34.289	34.289	63,889
2026-09-28	33.900	34.800	33.800	33.935	33.935	35,182
2026-09-25	33.650	34.350	33.500	33.579	33.579	43,322
2026-09-24	33.200	33.800	33.150	33.645	33.645	63,064
2026-09-23	33.500	33.950	33.300	33.739	33.739	21,897
2026-09-22	33.550	33.900	33.200	33.710	33.710	33,953
2026-09-21	33.050	33.950	33.050	33.619	33.619	37,065
2026-09-18	33.900	33.950	33.050	33.802	33.802	41,361
2026-09-17	33.700	34.050	33.450	33.858	33.858	34,778
2026-09-16	33.000	33.950	33.000	33.330	33.330	13,999
2026-09-15	33.350	33.600	32.750	33.283	33.283	34,918
2026-09-14	33.600	33.891	32.500	33.891	33.891	92,565
2026-09-11	33.600	33.950	33.300	33.567	33.567	29,605
2026-09-10	33.500	34.088	33.450	34.088	34.088	45,794
2026-09-09	34.400	34.500	33.400	34.058	34.058	21,437
2026-09-08	34.100	34.450	33.950	34.047	34.047	18,282
2026-09-07	34.200	34.200	33.600	34.036	34.036	27,592
2026-09-04	34.250	35.600	33.700	34.036	34.036	63,988
2026-09-03	34.350	34.350	33.682	33.682	33.682	26,537
2026-09-02	33.900	34.300	33.252	33.252	33.252	43,288
2026-09-01	33.900	34.300	33.702	33.702	33.702	126,735
2026-08-28	34.100	34.350	33.701	33.701	33.701	127,258
2026-08-27	33.950	34.450	33.554	33.554	33.554	39,863
2026-08-26	34.100	34.150	33.409	33.409	33.409	35,755
2026-08-25	34.800	34.800	33.266	33.266	33.266	47,925
2026-08-24	35.550	35.750	33.542	33.542	31.145	36,190
2026-08-21	35.450	35.900	35.100	35.251	32.731	30,033
2026-08-20	35.450	35.500	35.000	35.035	32.531	16,083
2026-08-19	34.250	35.600	34.200	34.651	32.174	38,784
2026-08-18	34.250	35.100	33.189	33.939	31.514	173,653
2026-08-17	35.000	36.100	34.900	35.327	32.802	46,168
2026-08-14	35.250	35.500	34.766	34.766	32.281	32,029
2026-08-13	34.200	35.350	34.000	34.538	32.070	82,047
2026-08-12	33.700	34.500	33.500	33.960	31.533	35,754
2026-08-11	33.500	33.818	33.150	33.818	31.401	57,021
2026-08-10	33.450	33.850	33.250	33.767	31.354	22,392
2026-08-07	33.500	33.500	32.900	33.329	30.947	58,521
2026-08-06	32.950	33.550	32.750	33.076	30.712	29,383
2026-08-05	33.200	33.500	32.300	32.816	30.471	79,287
2026-08-04	33.000	33.400	32.500	32.818	30.472	101,422
2026-08-03	33.000	33.000	31.900	32.452	30.132	91,772
2026-07-31	32.450	32.950	31.700	32.317	30.007	68,490
2026-07-30	32.400	32.950	31.200	32.305	29.997	107,747
2026-07-29	31.900	32.009	31.250	32.009	29.721	41,719
2026-07-28	31.900	31.906	31.400	31.906	29.626	14,788
2026-07-27	31.500	31.950	31.100	31.614	29.355	130,857
2026-07-24	32.000	32.000	31.300	31.827	29.552	71,565

Page 1 of 3 · 127 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.