Halyk Bank of Kazakhstan Joint Stock Company (LON:HSBK)
London
· Delayed Price · Currency is GBP · Price in USD 34.20
-1.25 (-3.53%)
Apr 29, 2026, 4:15 PM GMT
LON:HSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.00 | 34.85 | 33.55 | 33.95 | - | -4.23% | 79,688 |
| Apr 28, 2026 | 35.30 | 35.45 | 34.10 | 35.45 | 32.86 | 0.14% | 128,053 |
| Apr 27, 2026 | 35.00 | 35.70 | 34.30 | 35.40 | 32.81 | 1.43% | 47,052 |
| Apr 24, 2026 | 35.30 | 35.70 | 34.70 | 34.90 | 32.35 | 0.29% | 37,343 |
| Apr 23, 2026 | 35.15 | 35.65 | 34.50 | 34.80 | 32.26 | -0.71% | 33,906 |
| Apr 22, 2026 | 36.00 | 36.00 | 35.05 | 35.05 | 32.49 | -1.96% | 34,838 |
| Apr 21, 2026 | 35.95 | 36.45 | 35.30 | 35.75 | 33.14 | 1.27% | 23,914 |
| Apr 20, 2026 | 35.55 | 35.80 | 34.15 | 35.30 | 32.72 | -0.14% | 32,864 |
| Apr 17, 2026 | 33.85 | 35.80 | 33.55 | 35.35 | 32.77 | 4.12% | 79,495 |
| Apr 16, 2026 | 33.70 | 34.05 | 33.50 | 33.95 | 31.47 | 0.74% | 99,559 |
| Apr 15, 2026 | 34.00 | 34.20 | 33.30 | 33.70 | 31.24 | 1.20% | 38,874 |
| Apr 14, 2026 | 33.00 | 34.20 | 33.00 | 33.30 | 30.87 | 0.30% | 44,967 |
| Apr 13, 2026 | 32.90 | 33.20 | 32.15 | 33.20 | 30.77 | 1.22% | 30,154 |
| Apr 10, 2026 | 31.70 | 33.20 | 31.60 | 32.80 | 30.40 | 2.18% | 44,663 |
| Apr 9, 2026 | 32.10 | 32.85 | 31.90 | 32.10 | 29.75 | -0.47% | 40,192 |
| Apr 8, 2026 | 32.20 | 32.60 | 32.10 | 32.25 | 29.89 | 2.54% | 41,050 |
| Apr 7, 2026 | 32.50 | 32.85 | 31.45 | 31.45 | 29.15 | -1.87% | 46,382 |
| Apr 2, 2026 | 32.65 | 32.90 | 31.55 | 32.05 | 29.71 | 0.47% | 42,822 |
| Apr 1, 2026 | 32.30 | 32.50 | 31.35 | 31.90 | 29.57 | 2.57% | 57,116 |
| Mar 31, 2026 | 31.10 | 31.90 | 31.10 | 31.10 | 28.83 | 1.80% | 171,121 |
| Mar 30, 2026 | 31.30 | 31.90 | 30.55 | 30.55 | 28.32 | -1.45% | 39,181 |
| Mar 27, 2026 | 31.80 | 31.80 | 30.90 | 31.00 | 28.74 | -2.82% | 56,579 |
| Mar 26, 2026 | 30.30 | 31.90 | 29.60 | 31.90 | 29.57 | 5.28% | 80,637 |
| Mar 25, 2026 | 30.20 | 30.75 | 29.75 | 30.30 | 28.09 | 1.68% | 117,366 |
| Mar 24, 2026 | 30.00 | 30.30 | 29.20 | 29.80 | 27.62 | -0.67% | 96,266 |
| Mar 23, 2026 | 30.20 | 30.95 | 29.05 | 30.00 | 27.81 | -3.23% | 257,585 |
| Mar 20, 2026 | 31.00 | 31.80 | 30.15 | 31.00 | 28.74 | - | 84,843 |
| Mar 19, 2026 | 32.00 | 32.55 | 30.75 | 31.00 | 28.74 | -2.36% | 135,777 |
| Mar 18, 2026 | 31.75 | 32.45 | 31.55 | 31.75 | 29.43 | -0.31% | 101,114 |
| Mar 17, 2026 | 31.60 | 32.75 | 30.85 | 31.85 | 29.52 | 1.11% | 46,007 |
| Mar 16, 2026 | 31.25 | 32.55 | 31.00 | 31.50 | 29.20 | 1.45% | 112,911 |
| Mar 13, 2026 | 31.50 | 32.00 | 31.05 | 31.05 | 28.78 | -2.97% | 42,316 |
| Mar 12, 2026 | 32.00 | 32.05 | 30.80 | 32.00 | 29.66 | 2.40% | 57,010 |
| Mar 11, 2026 | 32.00 | 32.45 | 31.20 | 31.25 | 28.97 | -2.34% | 31,709 |
| Mar 10, 2026 | 32.00 | 32.10 | 31.40 | 32.00 | 29.66 | 1.91% | 183,375 |
| Mar 9, 2026 | 30.95 | 31.40 | 30.05 | 31.40 | 29.11 | 0.96% | 145,113 |
| Mar 6, 2026 | 31.75 | 31.95 | 30.85 | 31.10 | 28.83 | -2.66% | 69,748 |
| Mar 5, 2026 | 30.90 | 32.35 | 30.80 | 31.95 | 29.62 | 2.57% | 112,390 |
| Mar 4, 2026 | 31.20 | 31.65 | 30.85 | 31.15 | 28.87 | -0.48% | 147,405 |
| Mar 3, 2026 | 32.40 | 32.40 | 30.75 | 31.30 | 29.01 | -3.40% | 111,686 |
| Mar 2, 2026 | 32.25 | 33.30 | 31.50 | 32.40 | 30.03 | 0.15% | 277,426 |
| Feb 27, 2026 | 32.55 | 33.30 | 32.05 | 32.35 | 29.99 | -1.37% | 64,631 |
| Feb 26, 2026 | 32.35 | 33.50 | 32.35 | 32.80 | 30.40 | 1.39% | 101,929 |
| Feb 25, 2026 | 32.35 | 32.90 | 32.05 | 32.35 | 29.99 | -0.15% | 61,078 |
| Feb 24, 2026 | 32.15 | 32.75 | 32.15 | 32.40 | 30.03 | -0.46% | 47,178 |
| Feb 23, 2026 | 32.05 | 32.60 | 31.35 | 32.55 | 30.17 | 2.04% | 54,968 |
| Feb 20, 2026 | 32.50 | 32.50 | 30.90 | 31.90 | 29.57 | - | 69,684 |
| Feb 19, 2026 | 32.40 | 32.65 | 31.55 | 31.90 | 29.57 | -1.39% | 36,274 |
| Feb 18, 2026 | 32.00 | 32.50 | 31.05 | 32.35 | 29.99 | 0.47% | 76,597 |
| Feb 17, 2026 | 32.05 | 32.30 | 31.35 | 32.20 | 29.85 | 0.63% | 32,706 |
| Feb 16, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 29.66 | -0.78% | 5,363 |
| Feb 13, 2026 | 32.05 | 32.50 | 31.65 | 32.25 | 29.89 | 0.16% | 43,960 |
| Feb 12, 2026 | 31.90 | 32.50 | 31.65 | 32.20 | 29.85 | 0.94% | 104,148 |
| Feb 11, 2026 | 31.65 | 32.35 | 31.30 | 31.90 | 29.57 | - | 94,824 |
| Feb 10, 2026 | 30.80 | 32.00 | 30.50 | 31.90 | 29.57 | 3.07% | 50,983 |
| Feb 9, 2026 | 31.55 | 31.60 | 30.95 | 30.95 | 28.69 | -0.96% | 27,794 |
| Feb 6, 2026 | 31.55 | 31.60 | 31.05 | 31.25 | 28.97 | -0.79% | 75,148 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 29.20 | -1.56% | 48,260 |
| Feb 4, 2026 | 32.15 | 32.45 | 31.95 | 32.00 | 29.66 | -0.16% | 44,898 |
| Feb 3, 2026 | 32.65 | 32.95 | 31.90 | 32.05 | 29.71 | -1.08% | 27,685 |
| Feb 2, 2026 | 32.00 | 33.00 | 31.55 | 32.40 | 30.03 | 0.78% | 34,223 |
| Jan 30, 2026 | 32.45 | 33.50 | 32.15 | 32.15 | 29.80 | -1.08% | 86,096 |
| Jan 29, 2026 | 32.90 | 33.15 | 32.00 | 32.50 | 30.13 | -0.91% | 111,007 |
| Jan 28, 2026 | 30.95 | 34.95 | 30.85 | 32.80 | 30.40 | 5.98% | 154,284 |
| Jan 27, 2026 | 30.00 | 30.95 | 29.50 | 30.95 | 28.69 | 4.21% | 83,525 |
| Jan 26, 2026 | 29.10 | 30.05 | 29.10 | 29.70 | 27.53 | 2.06% | 104,100 |
| Jan 23, 2026 | 28.75 | 29.60 | 28.30 | 29.10 | 26.97 | 1.22% | 110,282 |
| Jan 22, 2026 | 28.95 | 28.95 | 28.35 | 28.75 | 26.65 | 0.88% | 84,024 |
| Jan 21, 2026 | 29.00 | 29.90 | 28.40 | 28.50 | 26.42 | -0.70% | 120,772 |
| Jan 20, 2026 | 28.25 | 28.85 | 28.15 | 28.70 | 26.60 | 1.06% | 98,271 |
| Jan 19, 2026 | 28.25 | 28.40 | 28.15 | 28.40 | 26.33 | 0.53% | 43,996 |
| Jan 16, 2026 | 28.40 | 28.40 | 28.20 | 28.25 | 26.19 | -0.53% | 44,570 |
| Jan 15, 2026 | 28.30 | 28.75 | 28.15 | 28.40 | 26.33 | 0.18% | 34,859 |
| Jan 14, 2026 | 28.75 | 28.80 | 28.30 | 28.35 | 26.28 | -1.56% | 50,206 |
| Jan 13, 2026 | 29.05 | 30.00 | 28.50 | 28.80 | 26.70 | -0.35% | 41,094 |
| Jan 12, 2026 | 28.75 | 29.45 | 28.50 | 28.90 | 26.79 | -0.34% | 39,788 |
| Jan 9, 2026 | 29.00 | 29.30 | 28.75 | 29.00 | 26.88 | 0.69% | 35,491 |
| Jan 8, 2026 | 29.80 | 29.80 | 28.80 | 28.80 | 26.70 | -2.54% | 96,391 |
| Jan 7, 2026 | 29.80 | 29.80 | 29.00 | 29.55 | 27.39 | -0.67% | 64,581 |
| Jan 6, 2026 | 30.25 | 30.25 | 29.00 | 29.75 | 27.58 | -0.34% | 99,513 |
| Jan 5, 2026 | 29.25 | 30.00 | 29.00 | 29.85 | 27.67 | 2.93% | 74,407 |
| Jan 2, 2026 | 30.00 | 30.40 | 28.50 | 29.00 | 26.88 | -3.17% | 209,657 |
| Dec 31, 2025 | 29.95 | 30.30 | 29.95 | 29.95 | 27.76 | - | 31,788 |
| Dec 30, 2025 | 30.00 | 30.20 | 28.60 | 29.95 | 27.76 | 0.67% | 293,886 |
| Dec 29, 2025 | 29.65 | 30.15 | 29.50 | 29.75 | 27.58 | 0.17% | 132,023 |
| Dec 24, 2025 | 29.50 | 29.95 | 29.40 | 29.70 | 27.53 | -0.17% | 6,956 |
| Dec 23, 2025 | 30.00 | 30.45 | 29.75 | 29.75 | 27.58 | -0.17% | 116,897 |
| Dec 22, 2025 | 29.00 | 30.45 | 29.00 | 29.80 | 27.62 | 0.68% | 200,039 |
| Dec 19, 2025 | 29.00 | 29.70 | 28.85 | 29.60 | 27.44 | 1.54% | 119,697 |
| Dec 18, 2025 | 28.55 | 29.65 | 28.50 | 29.15 | 27.02 | 1.75% | 189,281 |
| Dec 17, 2025 | 28.50 | 28.90 | 28.25 | 28.65 | 26.56 | 1.96% | 184,319 |
| Dec 16, 2025 | 28.60 | 28.85 | 28.05 | 28.10 | 26.05 | -1.40% | 125,758 |
| Dec 15, 2025 | 27.65 | 28.50 | 27.50 | 28.50 | 26.42 | 2.33% | 133,878 |
| Dec 12, 2025 | 27.25 | 28.75 | 27.05 | 27.85 | 25.82 | 2.01% | 119,604 |
| Dec 11, 2025 | 26.50 | 27.85 | 26.50 | 27.30 | 25.31 | 2.63% | 153,586 |
| Dec 10, 2025 | 26.00 | 26.75 | 26.00 | 26.60 | 24.66 | 2.70% | 99,219 |
| Dec 9, 2025 | 25.35 | 26.10 | 25.35 | 25.90 | 24.01 | 2.17% | 132,247 |
| Dec 8, 2025 | 25.55 | 25.65 | 25.30 | 25.35 | 23.50 | -0.59% | 107,503 |
| Dec 5, 2025 | 25.50 | 25.80 | 25.30 | 25.50 | 23.64 | 0.79% | 43,411 |
| Dec 4, 2025 | 25.50 | 25.80 | 25.30 | 25.30 | 23.45 | -0.78% | 48,294 |