JSC Halyk Bank GDR (Reg S)
(HSBK)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$19.76
|
$19.76
|
$19.66
|
$19.76
|
62,624
|
|
16/01/2025
|
$19.70
|
$19.76
|
$19.32
|
$19.50
|
52,797
|
|
15/01/2025
|
$19.78
|
$19.78
|
$19.30
|
$19.50
|
52,718
|
|
14/01/2025
|
$19.70
|
$19.70
|
$19.44
|
$19.50
|
51,360
|
|
13/01/2025
|
$19.64
|
$19.82
|
$19.52
|
$19.60
|
41,270
|
|
10/01/2025
|
$20.40
|
$20.40
|
$19.64
|
$19.64
|
12,856
|
|
09/01/2025
|
$19.76
|
$20.35
|
$19.76
|
$19.88
|
9,095
|
|
08/01/2025
|
$20.05
|
$20.25
|
$19.50
|
$19.74
|
62,989
|
|
07/01/2025
|
$20.10
|
$20.25
|
$19.90
|
$20.10
|
30,246
|
|
06/01/2025
|
$20.40
|
$20.45
|
$19.90
|
$20.05
|
25,373
|
|
03/01/2025
|
$20.70
|
$20.80
|
$20.05
|
$20.50
|
24,096
|
|
02/01/2025
|
$19.50
|
$20.50
|
$19.46
|
$20.35
|
31,105
|
|
01/01/2025
|
$19.48
|
$19.48
|
$19.44
|
$19.44
|
812
|
|
31/12/2024
|
$19.48
|
$19.48
|
$19.44
|
$19.44
|
812
|
|
30/12/2024
|
$19.50
|
$19.50
|
$18.26
|
$19.48
|
23,804
|
|
27/12/2024
|
$18.76
|
$19.50
|
$18.12
|
$19.50
|
34,650
|
|
26/12/2024
|
$18.06
|
$18.98
|
$18.06
|
$18.78
|
11,003
|
|
25/12/2024
|
$18.06
|
$18.98
|
$18.06
|
$18.78
|
11,003
|
|
24/12/2024
|
$18.06
|
$18.98
|
$18.06
|
$18.78
|
11,003
|
|
23/12/2024
|
$18.10
|
$18.40
|
$18.08
|
$18.10
|
11,646
|
|
20/12/2024
|
$17.82
|
$18.98
|
$17.82
|
$18.22
|
12,393
|
|
19/12/2024
|
$17.98
|
$18.20
|
$17.84
|
$18.08
|
68,322
|
|
18/12/2024
|
$18.42
|
$18.68
|
$18.30
|
$18.34
|
15,834
|
|
17/12/2024
|
$18.16
|
$18.94
|
$18.16
|
$18.34
|
6,007
|
|
16/12/2024
|
$19.00
|
$20.65
|
$18.00
|
$18.50
|
92,468
|
|
13/12/2024
|
$18.00
|
$18.88
|
$17.78
|
$17.94
|
99,148
|
|
12/12/2024
|
$18.82
|
$19.08
|
$17.92
|
$17.92
|
281,580
|
|
11/12/2024
|
$19.50
|
$19.50
|
$18.92
|
$18.92
|
114,040
|
|
10/12/2024
|
$19.00
|
$19.50
|
$19.00
|
$19.50
|
24,913
|
|
09/12/2024
|
$19.20
|
$19.50
|
$18.88
|
$19.30
|
28,870
|
|
06/12/2024
|
$19.22
|
$19.48
|
$18.76
|
$18.84
|
12,788
|
|
05/12/2024
|
$18.86
|
$19.18
|
$18.70
|
$19.00
|
22,994
|
|
04/12/2024
|
$18.94
|
$18.96
|
$18.68
|
$18.88
|
62,355
|
|
03/12/2024
|
$18.98
|
$18.98
|
$18.62
|
$18.66
|
2,392
|
|
02/12/2024
|
$18.50
|
$18.98
|
$18.50
|
$18.98
|
13,523
|
|
29/11/2024
|
$18.72
|
$18.98
|
$18.50
|
$18.52
|
27,362
|
|
28/11/2024
|
$19.28
|
$19.28
|
$18.60
|
$18.72
|
32,997
|
|
27/11/2024
|
$19.02
|
$19.20
|
$18.56
|
$19.08
|
21,155
|
|
26/11/2024
|
$19.50
|
$19.50
|
$19.00
|
$19.08
|
53,077
|
|
25/11/2024
|
$19.50
|
$19.50
|
$19.12
|
$19.20
|
91,722
|
|
22/11/2024
|
$19.34
|
$19.50
|
$19.16
|
$19.46
|
9,390
|
|
21/11/2024
|
$19.12
|
$19.50
|
$19.00
|
$19.46
|
99,385
|
|
20/11/2024
|
$19.20
|
$19.38
|
$18.78
|
$19.20
|
69,090
|
|
19/11/2024
|
$19.38
|
$19.50
|
$19.06
|
$19.20
|
96,428
|
|
18/11/2024
|
$19.16
|
$19.34
|
$18.78
|
$19.22
|
26,647
|
|
15/11/2024
|
$19.02
|
$19.32
|
$19.02
|
$19.14
|
10,796
|
|
14/11/2024
|
$19.38
|
$19.38
|
$19.14
|
$19.14
|
12,093
|
|
13/11/2024
|
$19.36
|
$19.46
|
$19.12
|
$19.36
|
25,044
|
|
12/11/2024
|
$19.26
|
$19.48
|
$19.00
|
$19.36
|
18,853
|
|
11/11/2024
|
$19.06
|
$19.38
|
$19.00
|
$19.10
|
30,396
|
|
08/11/2024
|
$19.50
|
$19.50
|
$18.46
|
$19.06
|
128,192
|
|
07/11/2024
|
$18.50
|
$19.30
|
$18.02
|
$18.76
|
55,538
|
|
06/11/2024
|
$18.46
|
$18.56
|
$18.02
|
$18.50
|
88,036
|
|
05/11/2024
|
$18.48
|
$18.48
|
$17.50
|
$18.14
|
103,146
|
|
04/11/2024
|
$18.26
|
$18.50
|
$18.26
|
$18.38
|
30,765
|
|
01/11/2024
|
$18.28
|
$18.50
|
$18.28
|
$18.48
|
4,818
|
|
31/10/2024
|
$18.40
|
$18.50
|
$18.26
|
$18.50
|
36,579
|
|
30/10/2024
|
$18.30
|
$18.48
|
$18.22
|
$18.28
|
64,718
|
|
29/10/2024
|
$18.30
|
$18.30
|
$18.10
|
$18.28
|
25,653
|
|
28/10/2024
|
$18.26
|
$18.42
|
$18.10
|
$18.20
|
97,721
|
|
25/10/2024
|
$18.32
|
$18.50
|
$18.16
|
$18.26
|
55,393
|
|
24/10/2024
|
$18.00
|
$19.00
|
$17.31
|
$18.02
|
25,963
|
|
23/10/2024
|
$18.30
|
$18.50
|
$18.02
|
$18.02
|
102,569
|
|
22/10/2024
|
$18.48
|
$18.58
|
$18.24
|
$18.28
|
78,574
|
|
21/10/2024
|
$17.92
|
$18.36
|
$17.90
|
$18.36
|
54,470
|
|
18/10/2024
|
$17.88
|
$17.90
|
$17.74
|
$17.90
|
16,499
|
|
17/10/2024
|
$17.60
|
$17.98
|
$17.48
|
$17.82
|
38,125
|
|
16/10/2024
|
$17.32
|
$17.60
|
$17.28
|
$17.56
|
22,370
|
|
15/10/2024
|
$17.20
|
$17.50
|
$17.18
|
$17.30
|
14,281
|
|
14/10/2024
|
$17.46
|
$17.64
|
$17.18
|
$17.40
|
13,512
|
|
11/10/2024
|
$17.32
|
$17.52
|
$17.28
|
$17.46
|
44,712
|
|
10/10/2024
|
$17.08
|
$17.66
|
$17.08
|
$17.52
|
58,846
|
|
09/10/2024
|
$16.90
|
$17.64
|
$16.66
|
$17.04
|
29,438
|
|
08/10/2024
|
$17.02
|
$17.04
|
$16.48
|
$16.90
|
53,844
|
|
07/10/2024
|
$16.90
|
$17.40
|
$16.88
|
$16.90
|
13,277
|
|
04/10/2024
|
$17.16
|
$17.34
|
$16.88
|
$16.90
|
48,401
|
|
03/10/2024
|
$17.04
|
$17.10
|
$16.94
|
$17.00
|
15,352
|
|
02/10/2024
|
$17.36
|
$17.42
|
$16.86
|
$16.96
|
46,707
|
|
01/10/2024
|
$17.50
|
$17.78
|
$17.40
|
$17.50
|
18,243
|
|
30/09/2024
|
$17.60
|
$17.70
|
$17.12
|
$17.58
|
63,302
|
|
27/09/2024
|
$17.24
|
$17.60
|
$17.24
|
$17.60
|
17,366
|
|
26/09/2024
|
$17.68
|
$17.70
|
$16.52
|
$17.20
|
41,604
|
|
25/09/2024
|
$17.56
|
$17.68
|
$17.30
|
$17.30
|
28,687
|
|
24/09/2024
|
$17.56
|
$17.66
|
$17.50
|
$17.58
|
14,882
|
|
23/09/2024
|
$17.64
|
$17.92
|
$17.52
|
$17.52
|
10,747
|
|
20/09/2024
|
$17.48
|
$17.98
|
$17.16
|
$17.68
|
16,933
|
|
19/09/2024
|
$17.58
|
$18.00
|
$17.12
|
$17.58
|
18,273
|
|
18/09/2024
|
$17.00
|
$17.72
|
$17.00
|
$17.58
|
56,766
|
|
17/09/2024
|
$16.68
|
$17.36
|
$16.24
|
$17.00
|
18,201
|
|
16/09/2024
|
$16.38
|
$16.94
|
$16.24
|
$16.70
|
13,491
|
|
13/09/2024
|
$17.00
|
$17.48
|
$16.32
|
$16.50
|
16,081
|
|
12/09/2024
|
$16.46
|
$16.52
|
$15.92
|
$16.20
|
42,952
|
|
11/09/2024
|
$16.30
|
$16.38
|
$15.76
|
$16.30
|
51,142
|
|
10/09/2024
|
$17.00
|
$17.08
|
$16.06
|
$16.30
|
35,318
|
|
09/09/2024
|
$16.46
|
$16.98
|
$16.16
|
$16.50
|
15,973
|
|
06/09/2024
|
$16.44
|
$17.04
|
$16.26
|
$16.44
|
58,087
|
|
05/09/2024
|
$16.50
|
$16.92
|
$16.32
|
$16.44
|
15,878
|
|
04/09/2024
|
$16.80
|
$17.36
|
$16.50
|
$16.56
|
27,462
|
|
03/09/2024
|
$17.58
|
$17.58
|
$16.70
|
$16.80
|
27,508
|
|
02/09/2024
|
$17.90
|
$17.90
|
$17.08
|
$17.50
|
9,755
|
|
30/08/2024
|
$17.38
|
$17.88
|
$16.74
|
$17.50
|
110,215
|
|
29/08/2024
|
$17.40
|
$17.40
|
$16.96
|
$17.38
|
26,259
|
|
28/08/2024
|
$17.90
|
$17.90
|
$17.14
|
$17.40
|
9,364
|
|
27/08/2024
|
$17.98
|
$17.98
|
$17.50
|
$17.50
|
26,580
|
|
26/08/2024
|
$18.28
|
$18.28
|
$17.56
|
$17.72
|
12,890
|
|
23/08/2024
|
$18.28
|
$18.28
|
$17.56
|
$17.72
|
12,890
|
|
22/08/2024
|
$18.28
|
$18.28
|
$17.56
|
$17.72
|
12,890
|
|
21/08/2024
|
$18.50
|
$18.50
|
$17.52
|
$18.20
|
22,418
|
|
20/08/2024
|
$18.70
|
$18.74
|
$18.10
|
$18.50
|
22,049
|
|
19/08/2024
|
$18.00
|
$18.70
|
$17.84
|
$18.60
|
5,362
|
|
16/08/2024
|
$18.70
|
$18.74
|
$18.38
|
$18.74
|
15,096
|
|
15/08/2024
|
$18.00
|
$18.94
|
$17.76
|
$18.76
|
28,128
|
|
14/08/2024
|
$18.30
|
$18.30
|
$17.34
|
$18.10
|
22,630
|
|
13/08/2024
|
$18.00
|
$18.30
|
$17.72
|
$18.26
|
14,880
|
|
12/08/2024
|
$17.50
|
$18.00
|
$17.08
|
$17.88
|
12,219
|
|
09/08/2024
|
$17.30
|
$17.58
|
$17.20
|
$17.58
|
10,618
|
|
08/08/2024
|
$17.24
|
$17.24
|
$16.72
|
$17.12
|
62,474
|
|
07/08/2024
|
$16.40
|
$17.30
|
$16.40
|
$17.30
|
18,680
|
|
06/08/2024
|
$17.34
|
$17.38
|
$16.86
|
$17.00
|
14,574
|
|
05/08/2024
|
$17.38
|
$17.38
|
$16.24
|
$16.86
|
63,984
|
|
02/08/2024
|
$17.64
|
$17.64
|
$16.80
|
$17.38
|
65,994
|
|
01/08/2024
|
$17.40
|
$17.98
|
$16.74
|
$17.48
|
27,186
|
|
31/07/2024
|
$17.96
|
$17.96
|
$17.40
|
$17.58
|
9,740
|
|
30/07/2024
|
$17.54
|
$17.68
|
$17.40
|
$17.46
|
4,495
|
|
29/07/2024
|
$17.80
|
$18.12
|
$17.04
|
$17.52
|
8,303
|
|
26/07/2024
|
$17.76
|
$17.80
|
$17.26
|
$17.72
|
11,459
|
|
25/07/2024
|
$17.20
|
$17.72
|
$16.90
|
$17.72
|
46,322
|
|
24/07/2024
|
$17.10
|
$17.20
|
$16.92
|
$17.20
|
38,999
|
|
23/07/2024
|
$17.76
|
$17.76
|
$16.94
|
$17.16
|
56,876
|
|
22/07/2024
|
$17.52
|
$17.76
|
$17.30
|
$17.30
|
10,440
|
|
19/07/2024
|
$17.80
|
$17.80
|
$17.42
|
$17.50
|
4,594
|
|
18/07/2024
|
$17.40
|
$17.94
|
$17.18
|
$17.62
|
64,224
|