Skip to main content
JSC BAST (KASE:BAST)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,203.98
+18.17 (0.57%)
At close: Mar 6, 2026

JSC BAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,186.003,300.003,183.423,203.983,203.980.57%160
Mar 5, 20263,500.003,500.003,185.013,185.813,185.81-0.04%115
Mar 4, 20263,183.483,500.003,183.483,187.133,187.130.11%431
Mar 3, 20263,183.483,183.483,183.473,183.483,183.48-32
Mar 2, 20263,183.483,183.493,183.483,183.483,183.48-60
Feb 27, 20263,183.423,183.503,183.423,183.493,183.49-708
Feb 26, 20263,183.423,183.423,183.423,183.423,183.42-106
Feb 25, 20263,183.423,183.423,183.423,183.423,183.42-7
Feb 24, 20263,183.423,183.423,183.423,183.423,183.42-6
Feb 23, 20263,183.423,183.503,183.423,183.423,183.42-40
Feb 20, 20263,183.423,183.423,183.423,183.423,183.42-21
Feb 19, 20263,183.423,183.423,183.423,183.423,183.42-7
Feb 18, 20263,183.423,183.423,183.423,183.423,183.42-5
Feb 17, 20263,183.423,183.423,183.423,183.423,183.42-8
Feb 16, 20263,183.503,183.503,183.503,183.503,183.50-27
Feb 13, 20263,186.003,186.003,183.493,183.493,183.49-0.11%16
Feb 12, 20263,183.423,190.003,183.423,186.983,186.980.11%65
Feb 11, 20263,183.423,183.423,183.423,183.423,183.42-11
Feb 10, 20263,190.003,198.803,183.423,183.423,183.42-280
Feb 9, 20263,183.423,183.423,183.423,183.423,183.42-21
Feb 6, 20263,183.423,183.423,183.423,183.423,183.42-21
Feb 5, 20263,183.423,183.423,183.423,183.423,183.42-21
Feb 4, 20263,183.423,195.003,183.423,183.423,183.42-77
Feb 3, 20263,183.423,183.423,183.423,183.423,183.42-85
Feb 2, 20263,183.423,183.423,183.423,183.423,183.42-152
Jan 30, 20263,197.003,197.003,183.423,183.423,183.42-147
Jan 29, 20263,183.513,198.803,183.423,183.423,183.42-0.30%355
Jan 28, 20263,198.803,198.803,183.513,193.003,193.00-0.18%193
Jan 27, 20263,185.033,200.003,185.033,198.803,198.800.43%84
Jan 26, 20263,229.003,229.003,185.013,185.033,185.03-0.31%99
Jan 23, 20263,185.113,229.993,183.433,195.003,195.000.31%465
Jan 22, 20263,200.003,200.003,185.113,185.113,185.11-0.90%618
Jan 21, 20263,247.993,248.003,195.013,213.933,213.930.48%215
Jan 20, 20263,240.003,245.003,196.003,198.503,198.50-0.10%264
Jan 19, 20263,196.033,221.003,196.033,201.713,201.71-0.97%120
Jan 16, 20263,249.993,249.993,196.013,233.003,233.001.03%262
Jan 15, 20263,249.003,249.003,195.033,200.003,200.000.12%105
Jan 14, 20263,211.993,211.993,195.003,196.013,196.01-0.50%275
Jan 13, 20263,199.003,219.983,199.003,212.003,212.000.38%446
Jan 12, 20263,203.003,239.933,199.013,200.003,200.00-0.16%357
Jan 9, 20263,210.003,210.003,205.003,205.003,205.00-0.16%87
Jan 8, 20263,208.003,239.993,202.003,210.003,210.000.06%197
Jan 6, 20263,215.003,215.003,200.003,208.003,208.00-0.22%92
Jan 5, 20263,214.503,215.003,201.503,215.003,215.000.47%20
Dec 31, 20253,199.003,248.993,199.003,200.003,200.00-144
Dec 30, 20253,249.003,250.003,199.003,200.003,200.00-0.31%215
Dec 29, 20253,249.993,249.993,203.003,210.003,210.000.22%100
Dec 26, 20253,249.973,249.973,203.003,203.033,203.03-0.15%110
Dec 25, 20253,205.003,249.963,200.003,208.003,208.000.09%362
Dec 24, 20253,200.003,249.993,199.313,205.003,205.00-1.08%1,627
Dec 23, 20253,200.003,239.973,199.003,239.973,239.97-0.15%1,062
Dec 22, 20253,240.003,244.993,201.003,244.993,244.991.44%149
Dec 19, 20253,200.003,220.003,199.003,199.003,199.00-0.13%132
Dec 18, 20253,299.003,300.003,199.003,203.013,203.01-0.25%409
Dec 17, 20253,208.003,285.003,200.023,211.003,211.00-1.05%162
Dec 15, 20253,230.003,299.913,200.023,245.003,245.00-1.66%326
Dec 12, 20253,322.023,322.023,230.003,299.933,299.930.61%73
Dec 11, 20253,299.903,299.903,219.003,279.993,279.990.40%131
Dec 10, 20253,200.013,270.003,200.013,267.003,267.00-0.70%141
Dec 9, 20253,250.003,299.993,199.003,289.993,289.990.92%117
Dec 8, 20253,219.003,344.003,201.003,260.003,260.001.24%168
Dec 5, 20253,219.993,400.003,200.073,219.993,219.990.62%57
Dec 4, 20253,201.103,240.003,200.003,200.003,200.00-1.17%59
Dec 3, 20253,200.003,249.993,200.003,237.993,237.991.19%81
Dec 2, 20253,222.003,333.003,199.013,200.003,200.00-2.14%202
Dec 1, 20253,377.003,445.003,199.003,270.003,270.001.40%293
Nov 28, 20253,351.493,351.493,200.003,225.013,225.01-3.81%318
Nov 27, 20253,333.003,449.993,200.003,352.923,352.922.32%460
Nov 26, 20253,343.003,439.943,225.023,277.033,277.03-2.03%87
Nov 25, 20253,205.013,399.933,205.003,344.993,344.994.53%44
Nov 24, 20253,300.003,487.953,200.003,200.003,200.00-5.47%248
Nov 21, 20253,386.003,400.003,280.003,385.333,385.33-0.02%86
Nov 20, 20253,405.003,435.003,366.003,386.003,386.00-0.85%84
Nov 19, 20253,449.993,449.993,400.003,415.003,415.00-1.59%88
Nov 18, 20253,405.003,490.003,405.003,470.003,470.000.55%76
Nov 17, 20253,479.003,500.003,415.003,450.983,450.98-0.81%63
Nov 14, 20253,520.003,520.003,410.013,479.003,479.00-0.03%60
Nov 13, 20253,509.003,509.003,417.003,480.003,480.00-0.54%61
Nov 12, 20253,484.003,515.003,424.093,498.993,498.990.49%92
Nov 11, 20253,550.003,550.003,403.003,482.003,482.000.06%224
Nov 10, 20253,584.003,584.003,410.003,479.903,479.900.58%72
Nov 7, 20253,520.003,520.003,401.123,459.953,459.951.58%157
Nov 6, 20253,499.953,500.003,405.003,406.113,406.11-2.63%146
Nov 5, 20253,599.993,599.993,420.013,498.003,498.00-0.37%167
Nov 4, 20253,475.003,520.003,402.013,510.883,510.881.18%127
Nov 3, 20253,449.003,569.003,360.003,470.003,470.002.66%166
Oct 31, 20253,450.003,545.003,300.013,380.013,380.01-2.03%361
Oct 30, 20253,555.003,590.003,366.003,450.003,450.00-1.29%444
Oct 29, 20253,599.003,600.003,400.003,495.003,495.00-2.92%440
Oct 28, 20253,705.003,705.003,301.003,599.993,599.99-2.78%1,137
Oct 24, 20253,770.003,770.003,650.003,703.003,703.000.08%151
Oct 23, 20253,700.003,746.003,606.003,700.003,700.00-84
Oct 22, 20253,750.003,750.003,610.003,700.003,700.000.27%459
Oct 21, 20253,829.903,829.903,500.003,690.003,690.00-0.73%816
Oct 20, 20253,830.003,918.003,700.003,717.013,717.01-2.95%596
Oct 17, 20253,929.003,929.003,817.003,830.003,830.00-2.54%80
Oct 16, 20253,880.003,932.993,879.003,929.973,929.971.29%90
Oct 15, 20254,399.004,399.003,700.003,880.003,880.00-4.15%665
Oct 14, 20253,995.004,097.993,901.004,048.004,048.001.35%353
Oct 13, 20253,989.004,000.003,775.003,993.983,993.987.36%168