Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan
· Delayed Price · Currency is KZT 320.20
-0.33 (-0.10%)
At close: Dec 5, 2025
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.53 | 320.99 | 318.31 | 320.20 | 320.20 | -0.10% | 275,475 |
| Dec 4, 2025 | 321.51 | 323.60 | 320.50 | 320.53 | 320.53 | -0.30% | 837,955 |
| Dec 3, 2025 | 324.00 | 324.95 | 321.00 | 321.50 | 321.50 | -0.71% | 219,300 |
| Dec 2, 2025 | 323.80 | 324.95 | 320.00 | 323.80 | 323.80 | -0.31% | 249,951 |
| Dec 1, 2025 | 320.53 | 327.50 | 320.01 | 324.80 | 324.80 | 1.50% | 676,797 |
| Nov 28, 2025 | 324.92 | 327.80 | 320.00 | 320.00 | 320.00 | -1.51% | 481,407 |
| Nov 27, 2025 | 322.02 | 327.79 | 322.01 | 324.92 | 324.92 | 0.92% | 525,124 |
| Nov 26, 2025 | 315.99 | 323.00 | 314.01 | 321.96 | 321.96 | 1.92% | 554,034 |
| Nov 25, 2025 | 315.18 | 318.88 | 313.50 | 315.90 | 315.90 | 0.57% | 660,020 |
| Nov 24, 2025 | 309.00 | 320.00 | 305.05 | 314.10 | 314.10 | 2.47% | 1,139,132 |
| Nov 21, 2025 | 305.01 | 316.19 | 300.41 | 306.53 | 306.53 | -5.36% | 2,079,476 |
| Nov 20, 2025 | 319.95 | 324.99 | 316.00 | 323.90 | 323.90 | 0.59% | 369,295 |
| Nov 19, 2025 | 329.00 | 330.00 | 315.00 | 321.99 | 321.99 | -2.60% | 1,018,547 |
| Nov 18, 2025 | 336.40 | 337.00 | 328.00 | 330.59 | 330.59 | -1.73% | 642,049 |
| Nov 17, 2025 | 338.50 | 341.99 | 334.00 | 336.40 | 336.40 | -0.62% | 674,389 |
| Nov 14, 2025 | 341.24 | 342.92 | 337.02 | 338.50 | 338.50 | -0.81% | 465,956 |
| Nov 13, 2025 | 340.00 | 343.59 | 340.00 | 341.25 | 341.25 | 0.37% | 156,427 |
| Nov 12, 2025 | 341.08 | 345.98 | 339.00 | 340.00 | 340.00 | -0.58% | 344,630 |
| Nov 11, 2025 | 342.72 | 344.00 | 340.00 | 341.98 | 341.98 | -0.22% | 266,686 |
| Nov 10, 2025 | 341.90 | 344.00 | 340.00 | 342.72 | 342.72 | 0.22% | 352,059 |
| Nov 7, 2025 | 341.21 | 345.00 | 340.00 | 341.97 | 341.97 | 0.22% | 435,117 |
| Nov 6, 2025 | 335.00 | 342.00 | 335.00 | 341.21 | 341.21 | 1.85% | 529,057 |
| Nov 5, 2025 | 340.68 | 340.99 | 327.00 | 335.00 | 335.00 | -1.67% | 952,112 |
| Nov 4, 2025 | 349.88 | 350.00 | 336.69 | 340.69 | 340.69 | -2.63% | 902,285 |
| Nov 3, 2025 | 350.00 | 355.00 | 348.50 | 349.90 | 349.90 | -0.03% | 651,843 |
| Oct 31, 2025 | 350.77 | 353.92 | 349.00 | 349.99 | 349.99 | -0.17% | 386,148 |
| Oct 30, 2025 | 350.00 | 356.00 | 349.70 | 350.59 | 350.59 | 0.17% | 241,090 |
| Oct 29, 2025 | 353.89 | 353.94 | 348.00 | 350.01 | 350.01 | -1.11% | 512,471 |
| Oct 28, 2025 | 355.00 | 355.99 | 352.00 | 353.94 | 353.94 | -0.30% | 331,695 |
| Oct 24, 2025 | 354.01 | 355.00 | 352.00 | 355.00 | 355.00 | 0.06% | 586,505 |
| Oct 23, 2025 | 356.00 | 356.00 | 352.00 | 354.80 | 354.80 | -0.34% | 335,915 |
| Oct 22, 2025 | 357.00 | 357.59 | 355.02 | 356.00 | 356.00 | -0.19% | 234,973 |
| Oct 21, 2025 | 356.38 | 357.80 | 355.00 | 356.69 | 356.69 | 0.05% | 232,407 |
| Oct 20, 2025 | 358.00 | 361.97 | 353.00 | 356.50 | 356.50 | -0.44% | 386,842 |
| Oct 17, 2025 | 361.75 | 365.90 | 352.00 | 358.08 | 358.08 | -1.01% | 1,187,129 |
| Oct 16, 2025 | 357.50 | 361.86 | 357.15 | 361.75 | 361.75 | 1.19% | 941,340 |
| Oct 15, 2025 | 357.77 | 361.93 | 356.00 | 357.50 | 357.50 | -0.08% | 407,973 |
| Oct 14, 2025 | 360.90 | 363.40 | 354.00 | 357.77 | 357.77 | -0.87% | 776,560 |
| Oct 13, 2025 | 364.80 | 365.97 | 358.09 | 360.91 | 360.91 | -1.06% | 896,738 |
| Oct 10, 2025 | 366.00 | 366.00 | 364.04 | 364.78 | 364.78 | -0.31% | 908,422 |
| Oct 9, 2025 | 364.00 | 365.99 | 363.51 | 365.92 | 365.92 | 0.53% | 435,920 |
| Oct 8, 2025 | 364.48 | 364.99 | 362.50 | 364.00 | 364.00 | -0.13% | 313,539 |
| Oct 7, 2025 | 365.00 | 366.50 | 363.01 | 364.48 | 364.48 | -0.08% | 305,801 |
| Oct 6, 2025 | 362.77 | 365.30 | 359.11 | 364.79 | 364.79 | 0.55% | 788,228 |
| Oct 3, 2025 | 361.98 | 363.95 | 360.65 | 362.80 | 362.80 | 0.50% | 299,503 |
| Oct 2, 2025 | 364.00 | 364.59 | 359.99 | 361.00 | 361.00 | -0.82% | 552,965 |
| Oct 1, 2025 | 354.00 | 367.98 | 353.01 | 363.99 | 363.99 | 2.65% | 1,299,750 |
| Sep 30, 2025 | 356.38 | 356.38 | 352.00 | 354.60 | 354.60 | -0.51% | 712,554 |
| Sep 29, 2025 | 357.31 | 358.00 | 354.60 | 356.41 | 356.41 | -0.25% | 426,568 |
| Sep 26, 2025 | 358.00 | 359.95 | 356.50 | 357.31 | 357.31 | -0.19% | 310,591 |
| Sep 25, 2025 | 358.20 | 359.80 | 355.01 | 357.99 | 357.99 | -0.01% | 1,074,515 |
| Sep 24, 2025 | 354.50 | 358.01 | 351.30 | 358.01 | 358.01 | -0.20% | 1,321,477 |
| Sep 23, 2025 | 357.00 | 360.82 | 356.70 | 358.71 | 358.71 | 0.23% | 807,859 |
| Sep 22, 2025 | 358.99 | 361.00 | 356.01 | 357.90 | 357.90 | -0.30% | 901,191 |
| Sep 19, 2025 | 357.00 | 361.97 | 353.16 | 358.99 | 358.99 | -4.19% | 1,667,246 |
| Sep 18, 2025 | 374.97 | 375.99 | 372.01 | 374.69 | 374.69 | 0.09% | 1,396,128 |
| Sep 17, 2025 | 375.90 | 375.90 | 371.80 | 374.35 | 374.35 | -0.44% | 624,013 |
| Sep 16, 2025 | 376.00 | 378.51 | 373.00 | 375.99 | 375.99 | -0.19% | 795,046 |
| Sep 15, 2025 | 376.83 | 380.09 | 375.31 | 376.70 | 376.70 | -0.03% | 694,836 |
| Sep 12, 2025 | 372.00 | 377.00 | 371.80 | 376.83 | 376.83 | 1.44% | 440,792 |
| Sep 11, 2025 | 374.01 | 374.99 | 367.99 | 371.48 | 371.48 | -0.23% | 998,569 |
| Sep 10, 2025 | 376.33 | 376.33 | 367.09 | 372.33 | 372.33 | -1.10% | 1,185,208 |
| Sep 9, 2025 | 379.88 | 379.88 | 374.00 | 376.49 | 376.49 | -0.89% | 1,016,118 |
| Sep 8, 2025 | 378.00 | 380.95 | 374.50 | 379.88 | 379.88 | 0.50% | 999,581 |
| Sep 5, 2025 | 369.50 | 380.00 | 369.50 | 378.00 | 378.00 | 2.49% | 1,193,874 |
| Sep 4, 2025 | 365.99 | 369.00 | 360.18 | 368.80 | 368.80 | 0.24% | 912,786 |
| Sep 3, 2025 | 367.00 | 370.00 | 366.80 | 367.90 | 367.90 | 0.27% | 864,548 |
| Sep 2, 2025 | 368.30 | 371.00 | 364.99 | 366.90 | 366.90 | -0.22% | 1,091,496 |
| Aug 29, 2025 | 366.50 | 370.99 | 363.61 | 367.70 | 367.70 | 0.35% | 806,681 |
| Aug 28, 2025 | 368.89 | 368.89 | 364.99 | 366.40 | 366.40 | 0.06% | 818,559 |
| Aug 27, 2025 | 365.00 | 368.76 | 364.01 | 366.19 | 366.19 | 0.33% | 1,036,665 |
| Aug 26, 2025 | 371.49 | 376.48 | 363.00 | 365.00 | 365.00 | -1.75% | 1,700,887 |
| Aug 25, 2025 | 373.00 | 373.00 | 368.01 | 371.50 | 371.50 | 2.30% | 1,105,223 |
| Aug 22, 2025 | 367.00 | 369.99 | 360.25 | 363.13 | 363.13 | -1.24% | 1,622,998 |
| Aug 21, 2025 | 370.00 | 370.97 | 365.40 | 367.70 | 367.70 | -1.55% | 1,476,720 |
| Aug 20, 2025 | 377.99 | 377.99 | 370.01 | 373.50 | 373.50 | -1.77% | 1,623,475 |
| Aug 19, 2025 | 371.87 | 390.00 | 371.01 | 380.23 | 380.23 | 3.04% | 3,065,666 |
| Aug 18, 2025 | 367.00 | 372.86 | 367.00 | 369.00 | 369.00 | 0.55% | 559,435 |
| Aug 15, 2025 | 370.78 | 370.78 | 360.00 | 366.99 | 366.99 | -0.28% | 635,947 |
| Aug 14, 2025 | 364.10 | 379.76 | 359.00 | 368.01 | 368.01 | 1.27% | 1,569,171 |
| Aug 13, 2025 | 352.07 | 363.49 | 352.02 | 363.41 | 363.41 | 3.54% | 1,382,783 |
| Aug 12, 2025 | 352.00 | 353.94 | 347.02 | 351.00 | 351.00 | -0.18% | 216,648 |
| Aug 11, 2025 | 344.05 | 355.01 | 344.05 | 351.65 | 351.65 | 2.29% | 1,197,113 |
| Aug 8, 2025 | 342.00 | 344.98 | 342.00 | 343.79 | 343.79 | 0.85% | 369,441 |
| Aug 7, 2025 | 337.00 | 343.48 | 336.99 | 340.88 | 340.88 | 1.15% | 547,713 |
| Aug 6, 2025 | 334.00 | 338.54 | 333.40 | 336.99 | 336.99 | 1.20% | 679,015 |
| Aug 5, 2025 | 337.00 | 337.00 | 330.00 | 333.00 | 333.00 | -1.30% | 742,351 |
| Aug 4, 2025 | 343.90 | 343.90 | 336.51 | 337.40 | 337.40 | -2.14% | 593,111 |
| Aug 1, 2025 | 343.70 | 346.08 | 342.80 | 344.79 | 344.79 | 0.29% | 506,391 |
| Jul 31, 2025 | 343.69 | 344.25 | 341.79 | 343.78 | 343.78 | 0.01% | 141,109 |
| Jul 30, 2025 | 342.99 | 343.79 | 340.55 | 343.75 | 343.75 | -0.01% | 302,975 |
| Jul 29, 2025 | 347.00 | 347.47 | 339.50 | 343.80 | 343.80 | -0.77% | 777,223 |
| Jul 28, 2025 | 346.99 | 347.50 | 343.50 | 346.48 | 346.48 | -0.15% | 500,690 |
| Jul 25, 2025 | 347.50 | 353.20 | 346.00 | 347.00 | 347.00 | - | 689,199 |
| Jul 24, 2025 | 339.01 | 354.99 | 339.00 | 347.00 | 347.00 | 2.39% | 1,430,090 |
| Jul 23, 2025 | 331.52 | 339.00 | 331.52 | 338.90 | 338.90 | 2.23% | 1,159,906 |
| Jul 22, 2025 | 335.00 | 335.00 | 330.61 | 331.52 | 331.52 | -0.26% | 535,516 |
| Jul 21, 2025 | 331.45 | 332.50 | 331.01 | 332.37 | 332.37 | 0.28% | 334,371 |
| Jul 18, 2025 | 331.00 | 332.50 | 330.60 | 331.45 | 331.45 | -0.12% | 550,327 |
| Jul 17, 2025 | 331.70 | 332.50 | 330.97 | 331.85 | 331.85 | 0.05% | 360,489 |