Halyk Bank of Kazakhstan Joint Stock Company (KASE:HSBK)
Kazakhstan
· Delayed Price · Currency is KZT 389.97
-20.39 (-4.97%)
At close: Apr 28, 2026
KASE:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.10 | 393.97 | 383.00 | 389.97 | 389.97 | -4.97% | 3,463,595 |
| Apr 27, 2026 | 411.00 | 413.85 | 407.99 | 410.36 | 410.36 | -0.04% | 1,243,962 |
| Apr 24, 2026 | 411.80 | 412.88 | 409.30 | 410.54 | 410.54 | -0.33% | 762,223 |
| Apr 23, 2026 | 409.00 | 413.59 | 408.50 | 411.90 | 411.90 | -0.19% | 600,234 |
| Apr 22, 2026 | 413.52 | 415.00 | 410.02 | 412.68 | 412.68 | -0.20% | 712,704 |
| Apr 21, 2026 | 410.49 | 414.76 | 410.00 | 413.50 | 413.50 | 0.73% | 651,587 |
| Apr 20, 2026 | 407.00 | 411.83 | 405.13 | 410.49 | 410.49 | 1.61% | 940,975 |
| Apr 17, 2026 | 404.00 | 404.97 | 399.60 | 404.00 | 404.00 | 1.00% | 753,737 |
| Apr 16, 2026 | 400.00 | 401.00 | 398.11 | 400.00 | 400.00 | 0.12% | 801,532 |
| Apr 15, 2026 | 399.54 | 402.99 | 395.11 | 399.54 | 399.54 | -0.18% | 624,691 |
| Apr 14, 2026 | 395.00 | 402.00 | 394.70 | 400.25 | 400.25 | 2.10% | 1,068,123 |
| Apr 13, 2026 | 392.33 | 394.96 | 388.00 | 392.00 | 392.00 | -0.25% | 471,967 |
| Apr 10, 2026 | 387.50 | 392.99 | 386.90 | 392.99 | 392.99 | 1.30% | 499,420 |
| Apr 9, 2026 | 387.87 | 389.47 | 386.31 | 387.94 | 387.94 | 0.14% | 343,636 |
| Apr 8, 2026 | 380.05 | 389.42 | 379.51 | 387.41 | 387.41 | 2.03% | 579,507 |
| Apr 7, 2026 | 385.98 | 385.98 | 376.51 | 379.70 | 379.70 | -1.63% | 1,102,349 |
| Apr 6, 2026 | 385.99 | 388.20 | 385.02 | 386.01 | 386.01 | 0.01% | 407,625 |
| Apr 3, 2026 | 384.25 | 389.98 | 384.00 | 385.99 | 385.99 | 0.52% | 399,040 |
| Apr 2, 2026 | 383.86 | 385.49 | 380.00 | 384.00 | 384.00 | -0.02% | 485,197 |
| Apr 1, 2026 | 380.00 | 384.55 | 380.00 | 384.07 | 384.07 | 0.86% | 514,053 |
| Mar 31, 2026 | 374.99 | 381.99 | 373.01 | 380.79 | 380.79 | -0.45% | 678,253 |
| Mar 30, 2026 | 381.98 | 383.50 | 377.70 | 382.52 | 382.52 | 0.52% | 517,370 |
| Mar 27, 2026 | 377.00 | 385.00 | 377.00 | 380.53 | 380.53 | 2.02% | 767,928 |
| Mar 26, 2026 | 373.00 | 380.00 | 364.40 | 373.00 | 373.00 | -4.31% | 1,621,814 |
| Mar 20, 2026 | 389.80 | 393.99 | 383.90 | 389.80 | 389.80 | 0.48% | 938,712 |
| Mar 19, 2026 | 387.00 | 404.98 | 385.17 | 387.92 | 387.92 | 0.24% | 1,750,553 |
| Mar 18, 2026 | 385.10 | 388.99 | 385.01 | 387.00 | 387.00 | 0.49% | 285,133 |
| Mar 17, 2026 | 385.10 | 389.33 | 373.02 | 385.10 | 385.10 | -1.19% | 829,929 |
| Mar 16, 2026 | 392.00 | 392.00 | 384.00 | 389.75 | 389.75 | -1.57% | 710,778 |
| Mar 13, 2026 | 396.50 | 396.50 | 394.00 | 395.95 | 395.95 | 0.24% | 247,336 |
| Mar 12, 2026 | 394.99 | 395.90 | 389.05 | 394.99 | 394.99 | 0.17% | 473,498 |
| Mar 11, 2026 | 395.00 | 395.99 | 393.90 | 394.30 | 394.30 | 0.08% | 242,877 |
| Mar 10, 2026 | 393.90 | 395.00 | 389.75 | 394.00 | 394.00 | 0.02% | 657,487 |
| Mar 6, 2026 | 393.94 | 398.00 | 392.96 | 393.94 | 393.94 | 0.25% | 583,384 |
| Mar 5, 2026 | 394.95 | 395.45 | 389.75 | 392.96 | 392.96 | -0.39% | 529,455 |
| Mar 4, 2026 | 399.70 | 399.70 | 390.50 | 394.48 | 394.48 | -1.34% | 540,648 |
| Mar 3, 2026 | 401.50 | 402.89 | 397.02 | 399.85 | 399.85 | -0.75% | 521,538 |
| Mar 2, 2026 | 404.00 | 404.00 | 397.00 | 402.89 | 402.89 | -0.40% | 638,879 |
| Feb 27, 2026 | 407.90 | 407.91 | 403.05 | 404.50 | 404.50 | -0.83% | 228,068 |
| Feb 26, 2026 | 401.00 | 409.70 | 400.96 | 407.90 | 407.90 | 1.74% | 747,077 |
| Feb 25, 2026 | 397.50 | 402.00 | 397.01 | 400.92 | 400.92 | 0.81% | 602,307 |
| Feb 24, 2026 | 395.51 | 399.50 | 395.17 | 397.69 | 397.69 | 0.56% | 584,484 |
| Feb 23, 2026 | 396.00 | 396.50 | 394.00 | 395.48 | 395.48 | -0.13% | 316,773 |
| Feb 20, 2026 | 394.19 | 396.00 | 392.91 | 395.99 | 395.99 | 0.45% | 170,410 |
| Feb 19, 2026 | 393.67 | 394.79 | 392.52 | 394.20 | 394.20 | 0.13% | 126,212 |
| Feb 18, 2026 | 394.40 | 394.98 | 392.31 | 393.70 | 393.70 | -0.18% | 174,456 |
| Feb 17, 2026 | 394.25 | 395.30 | 394.00 | 394.40 | 394.40 | 0.04% | 162,851 |
| Feb 16, 2026 | 395.00 | 396.41 | 392.00 | 394.25 | 394.25 | -0.19% | 185,598 |
| Feb 13, 2026 | 394.90 | 396.00 | 392.24 | 395.00 | 395.00 | 0.03% | 224,631 |
| Feb 12, 2026 | 393.45 | 395.00 | 393.40 | 394.90 | 394.90 | 0.38% | 180,171 |
| Feb 11, 2026 | 393.39 | 394.99 | 392.00 | 393.39 | 393.39 | 0.36% | 191,819 |
| Feb 10, 2026 | 393.00 | 393.46 | 389.40 | 391.98 | 391.98 | -0.51% | 287,075 |
| Feb 9, 2026 | 395.00 | 395.00 | 391.00 | 393.98 | 393.98 | -0.25% | 608,140 |
| Feb 6, 2026 | 394.97 | 397.30 | 394.00 | 394.97 | 394.97 | -0.44% | 246,463 |
| Feb 5, 2026 | 400.00 | 400.34 | 393.00 | 396.70 | 396.70 | -0.77% | 343,145 |
| Feb 4, 2026 | 400.25 | 400.34 | 397.00 | 399.79 | 399.79 | -0.13% | 497,396 |
| Feb 3, 2026 | 399.37 | 402.00 | 398.30 | 400.31 | 400.31 | 0.24% | 438,401 |
| Feb 2, 2026 | 399.00 | 400.98 | 395.15 | 399.37 | 399.37 | -0.62% | 271,183 |
| Jan 30, 2026 | 399.00 | 403.94 | 394.00 | 401.88 | 401.88 | 0.20% | 1,151,708 |
| Jan 29, 2026 | 404.00 | 408.57 | 393.51 | 401.09 | 401.09 | -0.72% | 1,437,184 |
| Jan 28, 2026 | 404.00 | 412.00 | 378.65 | 404.00 | 404.00 | 9.18% | 3,095,376 |
| Jan 27, 2026 | 370.00 | 372.50 | 366.00 | 370.02 | 370.02 | 0.01% | 740,385 |
| Jan 26, 2026 | 370.00 | 371.02 | 364.40 | 370.00 | 370.00 | 0.82% | 604,849 |
| Jan 23, 2026 | 364.40 | 368.49 | 364.40 | 367.00 | 367.00 | 0.71% | 415,158 |
| Jan 22, 2026 | 365.40 | 365.43 | 363.10 | 364.40 | 364.40 | -0.28% | 314,964 |
| Jan 21, 2026 | 363.98 | 366.80 | 363.01 | 365.43 | 365.43 | 0.39% | 242,938 |
| Jan 20, 2026 | 366.00 | 366.20 | 361.99 | 364.00 | 364.00 | -0.60% | 256,661 |
| Jan 19, 2026 | 368.74 | 369.00 | 364.00 | 366.20 | 366.20 | -0.59% | 494,138 |
| Jan 16, 2026 | 369.00 | 369.00 | 365.00 | 368.39 | 368.39 | -0.02% | 173,880 |
| Jan 15, 2026 | 369.20 | 370.79 | 366.50 | 368.47 | 368.47 | -0.41% | 256,329 |
| Jan 14, 2026 | 370.98 | 370.98 | 369.20 | 369.99 | 369.99 | -0.27% | 216,423 |
| Jan 13, 2026 | 371.00 | 371.80 | 369.50 | 370.99 | 370.99 | - | 270,450 |
| Jan 12, 2026 | 371.00 | 372.50 | 369.00 | 371.00 | 371.00 | - | 328,538 |
| Jan 9, 2026 | 371.00 | 373.00 | 366.00 | 371.00 | 371.00 | -0.48% | 846,363 |
| Jan 8, 2026 | 374.49 | 375.18 | 371.71 | 372.80 | 372.80 | -0.45% | 202,002 |
| Jan 6, 2026 | 372.24 | 380.00 | 372.00 | 374.50 | 374.50 | 0.61% | 608,641 |
| Jan 5, 2026 | 372.22 | 372.22 | 362.70 | 372.22 | 372.22 | 0.17% | 394,503 |
| Dec 31, 2025 | 370.00 | 371.90 | 369.00 | 371.59 | 371.59 | 0.47% | 273,845 |
| Dec 30, 2025 | 369.80 | 370.00 | 368.10 | 369.84 | 369.84 | 0.09% | 288,096 |
| Dec 29, 2025 | 368.95 | 369.76 | 364.09 | 369.50 | 369.50 | 0.15% | 344,009 |
| Dec 26, 2025 | 368.95 | 371.30 | 363.00 | 368.95 | 368.95 | -0.56% | 881,108 |
| Dec 25, 2025 | 373.00 | 382.00 | 371.02 | 371.02 | 371.02 | -0.42% | 476,597 |
| Dec 24, 2025 | 374.98 | 375.00 | 372.10 | 372.60 | 372.60 | -0.90% | 1,049,624 |
| Dec 23, 2025 | 374.99 | 376.41 | 371.01 | 375.98 | 375.98 | -0.11% | 784,309 |
| Dec 22, 2025 | 372.50 | 381.00 | 367.14 | 376.41 | 376.41 | 1.19% | 2,353,755 |
| Dec 19, 2025 | 370.00 | 373.99 | 366.10 | 372.00 | 372.00 | 2.85% | 2,312,322 |
| Dec 18, 2025 | 360.15 | 364.00 | 358.02 | 361.70 | 361.70 | 0.50% | 966,241 |
| Dec 17, 2025 | 358.00 | 362.89 | 354.37 | 359.90 | 359.90 | 0.53% | 591,565 |
| Dec 15, 2025 | 358.00 | 368.74 | 355.09 | 358.00 | 358.00 | -1.86% | 533,302 |
| Dec 12, 2025 | 352.01 | 370.00 | 350.51 | 364.80 | 364.80 | 5.45% | 1,910,787 |
| Dec 11, 2025 | 336.49 | 347.59 | 335.15 | 345.95 | 345.95 | 4.20% | 854,955 |
| Dec 10, 2025 | 327.10 | 336.81 | 326.20 | 332.01 | 332.01 | 2.79% | 581,539 |
| Dec 9, 2025 | 322.46 | 323.00 | 320.21 | 323.00 | 323.00 | 0.17% | 418,178 |
| Dec 8, 2025 | 323.00 | 323.20 | 320.20 | 322.46 | 322.46 | 0.71% | 796,712 |
| 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 |