Skip to main content
Joint Stock Company Bank CenterCredit (KASE:CCBN)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
4,675.00
-4.99 (-0.11%)
At close: Mar 6, 2026

KASE:CCBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,679.994,715.964,670.004,675.004,675.00-0.11%13,772
Mar 5, 20264,685.004,690.004,665.514,679.994,679.99-0.12%23,241
Mar 4, 20264,679.004,705.004,670.004,685.774,685.770.12%31,705
Mar 3, 20264,684.974,718.004,665.004,680.004,680.000.19%20,240
Mar 2, 20264,718.004,718.004,670.004,671.014,671.01-1.00%19,971
Feb 27, 20264,720.004,730.904,716.004,718.004,718.00-0.02%14,201
Feb 26, 20264,735.004,750.004,715.004,719.014,719.01-0.32%10,545
Feb 25, 20264,710.004,740.514,707.004,734.234,734.230.51%22,551
Feb 24, 20264,726.004,730.004,710.004,710.014,710.01-0.32%10,851
Feb 23, 20264,723.004,753.004,710.004,725.004,725.000.04%19,800
Feb 20, 20264,735.004,779.284,713.904,722.924,722.92-0.28%31,369
Feb 19, 20264,736.004,765.004,730.004,736.004,736.00-0.27%20,313
Feb 18, 20264,760.004,778.004,730.004,748.694,748.69-0.24%32,822
Feb 17, 20264,750.484,840.994,750.484,760.004,760.00-73,869
Feb 16, 20264,764.454,771.004,730.524,760.004,760.00-0.29%11,486
Feb 13, 20264,789.004,789.004,774.004,774.004,774.00-0.31%3,852
Feb 12, 20264,780.014,815.004,776.604,789.004,789.000.19%23,988
Feb 11, 20264,785.904,818.004,768.374,780.014,780.01-0.12%7,343
Feb 10, 20264,775.004,818.984,750.004,785.904,785.900.33%6,136
Feb 9, 20264,754.004,837.004,728.324,770.004,770.000.42%91,198
Feb 6, 20264,727.984,840.994,714.004,750.074,750.070.77%57,729
Feb 5, 20264,732.354,840.994,701.004,713.904,713.90-0.38%13,006
Feb 4, 20264,727.004,750.964,702.004,732.004,732.000.11%17,591
Feb 3, 20264,777.004,789.934,727.004,727.004,727.00-1.07%23,468
Feb 2, 20264,730.514,811.574,720.004,778.004,778.001.00%23,057
Jan 30, 20264,762.004,776.994,730.014,730.514,730.51-0.66%15,097
Jan 29, 20264,785.104,788.994,750.004,762.004,762.00-0.48%37,212
Jan 28, 20264,681.004,789.034,660.004,785.104,785.102.24%26,004
Jan 27, 20264,685.004,700.004,670.004,680.404,680.400.01%15,731
Jan 26, 20264,725.004,725.004,670.024,680.004,680.00-0.97%9,998
Jan 23, 20264,710.004,762.104,690.004,726.004,726.000.34%20,535
Jan 22, 20264,689.954,776.884,685.004,710.004,710.000.43%15,962
Jan 21, 20264,690.024,722.724,686.004,689.954,689.95-0.04%17,817
Jan 20, 20264,711.004,750.004,690.004,692.004,692.00-0.40%9,325
Jan 19, 20264,730.004,800.004,700.004,711.004,711.00-0.70%12,187
Jan 16, 20264,730.004,780.004,720.004,743.994,743.990.19%4,181
Jan 15, 20264,760.004,788.504,713.324,735.014,735.01-0.63%21,812
Jan 14, 20264,770.004,781.474,756.154,765.004,765.00-0.29%4,835
Jan 13, 20264,755.014,840.994,750.004,779.004,779.000.27%10,034
Jan 12, 20264,775.004,819.874,765.004,766.004,766.00-0.19%7,890
Jan 9, 20264,740.004,795.004,735.004,775.004,775.000.74%3,665
Jan 8, 20264,759.994,799.004,704.504,740.004,740.00-0.42%13,797
Jan 6, 20264,728.754,789.494,680.044,759.994,759.990.66%12,160
Jan 5, 20264,662.004,789.004,650.004,728.754,728.751.48%5,614
Dec 31, 20254,800.004,840.974,655.004,660.004,660.00-2.92%18,762
Dec 30, 20254,811.004,840.994,737.024,799.994,799.99-0.23%10,078
Dec 29, 20254,836.004,836.984,801.004,810.994,810.99-0.54%8,247
Dec 26, 20254,833.104,920.004,800.014,836.984,836.980.08%19,172
Dec 25, 20254,742.004,849.994,718.004,832.994,832.991.96%15,101
Dec 24, 20254,698.994,800.004,680.004,740.004,740.000.87%19,017
Dec 23, 20254,685.004,700.004,650.004,698.994,698.990.41%47,852
Dec 22, 20254,693.004,693.004,630.504,680.004,680.00-0.28%72,806
Dec 19, 20254,689.994,707.004,669.004,693.004,693.000.06%8,998
Dec 18, 20254,729.994,730.004,662.174,689.994,689.99-0.15%19,583
Dec 17, 20254,690.004,743.994,633.004,697.004,697.00-0.47%18,477
Dec 15, 20254,709.004,744.964,655.054,718.984,718.980.23%9,890
Dec 12, 20254,676.004,746.914,676.004,708.014,708.010.77%10,331
Dec 11, 20254,737.994,737.994,640.104,672.054,672.05-1.43%6,837
Dec 10, 20254,600.004,789.004,570.004,740.004,740.003.04%17,893
Dec 9, 20254,554.004,600.004,545.004,600.004,600.001.03%8,412
Dec 8, 20254,550.014,598.994,540.004,553.004,553.000.07%15,468
Dec 5, 20254,549.994,550.004,540.504,549.994,549.990.09%5,175
Dec 4, 20254,569.004,600.004,540.054,546.024,546.02-0.52%7,984
Dec 3, 20254,606.004,607.004,550.004,569.934,569.93-0.83%10,443
Dec 2, 20254,555.004,614.944,555.004,608.004,608.001.27%9,060
Dec 1, 20254,600.004,650.004,540.004,550.064,550.06-1.09%12,293
Nov 28, 20254,603.004,696.794,560.024,600.004,600.00-15,328
Nov 27, 20254,600.004,600.004,560.004,600.004,600.00-1.08%13,729
Nov 26, 20254,664.004,696.794,618.004,650.004,650.00-0.29%5,154
Nov 25, 20254,633.004,696.704,560.004,663.434,663.430.66%7,420
Nov 24, 20254,640.004,640.904,561.014,633.004,633.00-0.17%14,013
Nov 21, 20254,730.004,758.804,600.004,640.904,640.90-2.48%28,789
Nov 20, 20254,750.014,799.004,740.004,758.804,758.800.16%24,639
Nov 19, 20254,818.014,893.004,750.004,751.024,751.02-1.43%28,881
Nov 18, 20254,958.904,958.904,750.124,820.004,820.00-2.80%23,079
Nov 17, 20255,000.005,019.984,950.004,958.994,958.99-0.82%10,953
Nov 14, 20255,005.005,050.005,000.005,000.015,000.01-0.10%6,948
Nov 13, 20255,017.005,050.005,000.005,005.005,005.00-0.21%20,787
Nov 12, 20255,023.945,079.985,000.005,015.505,015.500.19%6,472
Nov 11, 20255,000.005,120.005,000.005,006.015,006.01-0.32%8,670
Nov 10, 20255,050.015,109.975,000.005,022.005,022.00-0.75%12,673
Nov 7, 20255,149.995,149.995,012.005,059.995,059.99-1.17%6,570
Nov 6, 20255,007.995,138.995,007.995,119.995,119.992.24%11,509
Nov 5, 20255,105.115,158.004,987.095,007.995,007.99-1.42%27,255
Nov 4, 20255,200.005,200.005,050.005,080.055,080.05-2.55%12,595
Nov 3, 20255,045.005,244.905,045.005,213.005,213.003.35%66,498
Oct 31, 20254,732.005,200.004,732.005,044.005,044.006.64%68,949
Oct 30, 20254,550.004,758.994,550.004,729.974,729.973.95%11,864
Oct 29, 20254,559.004,559.994,540.004,550.054,550.05-0.22%25,650
Oct 28, 20254,580.014,604.994,535.004,559.884,559.88-0.44%30,049
Oct 24, 20254,600.004,629.944,570.004,580.014,580.01-0.43%36,431
Oct 23, 20254,675.004,722.004,532.014,600.004,600.00-1.60%89,040
Oct 22, 20254,692.004,695.004,670.004,675.004,675.00-0.38%21,018
Oct 21, 20254,719.004,719.944,689.004,693.064,693.06-0.57%13,296
Oct 20, 20254,692.014,744.994,690.004,719.954,719.950.57%10,140
Oct 17, 20254,690.004,766.004,650.004,693.024,693.02-13,505
Oct 16, 20254,780.004,799.994,615.004,692.994,692.99-1.82%69,252
Oct 15, 20254,900.005,043.994,780.004,780.014,780.01-1.65%36,411
Oct 14, 20254,954.004,954.004,806.004,860.004,860.00-1.90%23,724
Oct 13, 20255,010.005,010.004,922.944,954.004,954.00-1.26%13,683