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 |