Skip to main content
JSC BAST (KASE:BAST)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,219.99
+19.99 (0.62%)
At close: Dec 5, 2025

JSC BAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20254,048.004,048.003,708.013,720.033,720.03-4.59%154
Oct 9, 20253,701.044,250.003,701.043,899.003,899.00-3.73%254
Oct 8, 20253,720.004,198.983,653.004,050.004,050.009.49%520
Oct 7, 20253,609.013,721.003,600.003,698.993,698.990.79%192
Oct 6, 20253,724.003,724.003,650.003,670.003,670.00-1.48%256
Oct 3, 20253,680.003,725.003,580.003,725.003,725.000.13%230
Oct 2, 20253,725.003,725.003,509.003,720.003,720.00-0.13%446
Oct 1, 20253,706.003,730.003,456.003,725.003,725.000.51%362
Sep 30, 20253,760.003,760.003,705.003,706.003,706.00-0.08%69
Sep 29, 20253,759.003,759.003,706.003,709.003,709.00-66
Sep 26, 20253,702.003,771.003,701.003,709.003,709.00-0.59%101
Sep 25, 20253,794.003,807.003,730.003,731.003,731.000.03%167
Sep 24, 20253,735.003,740.003,400.003,730.003,730.00-0.82%829
Sep 23, 20253,820.003,850.003,726.003,761.003,761.00-1.60%166
Sep 22, 20253,818.003,828.003,708.003,822.003,822.001.78%209
Sep 19, 20253,762.003,860.003,720.003,755.003,755.00-0.05%167
Sep 18, 20253,800.003,830.003,726.003,757.003,757.00-1.05%137
Sep 17, 20253,843.003,860.003,707.003,797.003,797.00-0.08%671
Sep 16, 20253,800.004,450.003,700.003,800.003,800.00-1,166
Sep 15, 20253,890.003,890.003,700.003,799.993,799.99-0.26%792
Sep 12, 20253,899.003,899.003,700.003,810.003,810.000.26%356
Sep 11, 20253,898.003,978.993,700.003,800.003,800.00-1.09%549
Sep 10, 20253,893.003,893.003,800.003,841.993,841.990.58%390
Sep 9, 20253,997.993,997.993,700.003,820.013,820.01-1.32%773
Sep 8, 20253,801.003,962.993,800.003,871.003,871.00-0.74%70
Sep 5, 20254,100.004,100.003,700.003,900.003,900.000.52%786
Sep 4, 20253,999.004,039.993,880.003,880.003,880.00-2.98%41
Sep 3, 20254,249.994,249.993,866.023,999.003,999.00-1.26%50
Sep 2, 20254,699.004,699.003,860.014,049.994,049.995.03%280
Aug 29, 20253,997.004,098.003,850.013,856.023,856.02-3.53%224
Aug 28, 20254,249.984,249.983,900.013,997.003,997.00-2.51%131
Aug 27, 20253,826.004,099.993,825.004,099.994,099.994.73%383
Aug 26, 20253,870.003,918.003,870.003,915.003,915.001.11%127
Aug 25, 20253,949.953,949.953,870.003,872.003,872.00-0.72%93
Aug 22, 20253,900.003,920.003,820.023,899.993,899.990.28%137
Aug 21, 20253,910.003,910.003,826.003,889.003,889.00-0.26%279
Aug 20, 20253,940.003,940.003,830.003,899.003,899.00-1.27%158
Aug 19, 20254,099.004,247.993,819.043,949.003,949.001.57%85
Aug 18, 20253,900.004,000.003,812.003,888.003,888.00-1.04%810
Aug 15, 20253,970.034,300.003,700.003,929.003,929.00-6.36%1,782
Aug 14, 20253,900.007,250.003,700.004,196.004,196.008.99%1,997
Aug 13, 20253,862.003,899.003,601.003,850.003,850.00-0.23%883
Aug 12, 20253,999.003,999.003,852.003,859.003,859.00-1.03%136
Aug 11, 20254,000.004,000.003,810.003,899.003,899.00-1.14%118
Aug 8, 20253,895.003,999.003,805.003,944.003,944.001.15%494
Aug 7, 20253,900.003,999.993,700.003,899.003,899.00-0.03%589
Aug 6, 20254,090.004,090.003,700.003,900.003,900.00-1.76%1,044
Aug 5, 20253,886.704,141.413,700.003,970.003,970.00-3.05%1,606
Aug 4, 20254,000.004,120.004,000.004,095.004,095.00-0.68%281
Aug 1, 20254,174.004,174.004,004.004,123.004,123.00-0.39%273
Jul 31, 20254,001.004,200.004,001.004,138.984,138.98-2.02%305
Jul 30, 20254,320.004,320.004,009.014,224.424,224.420.46%230
Jul 29, 20254,170.004,243.994,010.504,204.994,204.990.84%184
Jul 28, 20254,224.004,544.004,000.004,170.004,170.00-7.33%1,295
Jul 25, 20254,047.005,000.003,945.014,499.994,499.9913.92%1,059
Jul 24, 20253,890.014,050.003,890.013,950.203,950.201.29%406
Jul 23, 20253,337.003,997.003,337.003,900.003,900.00-4.36%1,012
Jul 22, 20254,397.004,397.003,900.004,078.004,078.002.72%105
Jul 21, 20253,205.004,000.003,205.003,970.003,970.001.28%1,163
Jul 18, 20253,933.003,933.003,900.003,919.903,919.90-1.39%327
Jul 17, 20253,995.003,995.003,860.003,974.993,974.99-0.53%101