JSC Halyk Bank GDR (Reg S)
(HSBK)
Sector: n/a
Historic Prices - up to 10 years
|
03/06/2025
|
$23.05
|
$23.05
|
$22.20
|
$22.60
|
100,598
|
|
02/06/2025
|
$22.45
|
$23.95
|
$22.20
|
$22.60
|
105,262
|
|
30/05/2025
|
$22.90
|
$23.40
|
$22.25
|
$22.55
|
63,426
|
|
29/05/2025
|
$22.90
|
$23.15
|
$22.50
|
$22.70
|
67,461
|
|
28/05/2025
|
$23.60
|
$24.35
|
$22.65
|
$22.90
|
78,837
|
|
27/05/2025
|
$24.45
|
$24.60
|
$23.50
|
$23.70
|
70,434
|
|
26/05/2025
|
$23.95
|
$24.90
|
$23.85
|
$24.25
|
104,140
|
|
23/05/2025
|
$23.95
|
$24.90
|
$23.85
|
$24.25
|
104,140
|
|
22/05/2025
|
$24.00
|
$24.60
|
$23.80
|
$24.10
|
87,875
|
|
21/05/2025
|
$24.95
|
$24.95
|
$24.10
|
$24.20
|
43,213
|
|
20/05/2025
|
$24.50
|
$24.55
|
$23.90
|
$23.95
|
80,917
|
|
19/05/2025
|
$23.30
|
$24.90
|
$23.20
|
$24.40
|
77,466
|
|
16/05/2025
|
$23.30
|
$23.80
|
$22.80
|
$23.20
|
26,147
|
|
15/05/2025
|
$23.25
|
$23.85
|
$23.10
|
$23.25
|
16,624
|
|
14/05/2025
|
$23.35
|
$23.95
|
$23.00
|
$23.65
|
27,929
|
|
13/05/2025
|
$23.40
|
$23.85
|
$23.05
|
$23.35
|
57,358
|
|
12/05/2025
|
$23.00
|
$24.00
|
$23.00
|
$23.40
|
39,844
|
|
09/05/2025
|
$22.75
|
$23.10
|
$22.70
|
$22.90
|
47,445
|
|
08/05/2025
|
$22.35
|
$23.05
|
$22.35
|
$22.70
|
31,445
|
|
07/05/2025
|
$22.65
|
$22.80
|
$22.25
|
$22.65
|
22,755
|
|
06/05/2025
|
$22.90
|
$22.95
|
$22.15
|
$22.70
|
90,969
|
|
05/05/2025
|
$23.45
|
$24.00
|
$22.15
|
$22.90
|
65,594
|
|
02/05/2025
|
$23.45
|
$24.00
|
$22.15
|
$22.90
|
65,594
|
|
01/05/2025
|
$23.50
|
$23.50
|
$22.00
|
$22.70
|
70,146
|
|
30/04/2025
|
$24.00
|
$24.55
|
$23.50
|
$24.20
|
214,816
|
|
29/04/2025
|
$23.65
|
$24.45
|
$23.40
|
$24.10
|
46,546
|
|
28/04/2025
|
$24.30
|
$24.50
|
$23.70
|
$23.90
|
14,263
|
|
25/04/2025
|
$23.30
|
$24.35
|
$23.05
|
$24.30
|
25,057
|
|
24/04/2025
|
$22.75
|
$23.40
|
$22.50
|
$23.30
|
37,950
|
|
23/04/2025
|
$22.00
|
$22.90
|
$21.85
|
$22.90
|
59,710
|
|
22/04/2025
|
$21.80
|
$23.35
|
$21.55
|
$22.15
|
98,829
|
|
21/04/2025
|
$22.35
|
$23.25
|
$21.35
|
$21.80
|
108,051
|
|
18/04/2025
|
$22.35
|
$23.25
|
$21.35
|
$21.80
|
108,051
|
|
17/04/2025
|
$22.35
|
$23.25
|
$21.35
|
$21.80
|
108,051
|
|
16/04/2025
|
$23.15
|
$23.15
|
$22.35
|
$22.50
|
175,448
|
|
15/04/2025
|
$23.05
|
$23.50
|
$23.00
|
$23.20
|
18,976
|
|
14/04/2025
|
$23.00
|
$23.00
|
$22.05
|
$22.75
|
23,773
|
|
11/04/2025
|
$21.50
|
$21.70
|
$21.45
|
$21.60
|
44,644
|
|
10/04/2025
|
$21.50
|
$21.80
|
$21.00
|
$21.55
|
111,449
|
|
09/04/2025
|
$20.85
|
$21.35
|
$20.30
|
$20.35
|
150,956
|
|
08/04/2025
|
$21.10
|
$21.65
|
$20.95
|
$21.40
|
78,193
|
|
07/04/2025
|
$21.10
|
$21.50
|
$20.20
|
$20.95
|
99,081
|
|
04/04/2025
|
$23.30
|
$23.35
|
$20.45
|
$21.75
|
469,378
|
|
03/04/2025
|
$24.00
|
$24.50
|
$23.05
|
$23.55
|
128,407
|
|
02/04/2025
|
$25.25
|
$25.50
|
$24.45
|
$24.65
|
63,325
|
|
01/04/2025
|
$24.75
|
$25.55
|
$24.75
|
$25.35
|
77,412
|
|
31/03/2025
|
$24.70
|
$25.00
|
$24.25
|
$24.65
|
46,947
|
|
28/03/2025
|
$23.70
|
$24.85
|
$23.35
|
$24.70
|
217,532
|
|
27/03/2025
|
$21.25
|
$24.35
|
$21.25
|
$24.05
|
115,162
|
|
26/03/2025
|
$21.80
|
$21.80
|
$21.05
|
$21.25
|
28,498
|
|
25/03/2025
|
$21.70
|
$21.85
|
$21.30
|
$21.35
|
17,220
|
|
24/03/2025
|
$21.70
|
$21.70
|
$21.00
|
$21.25
|
35,886
|
|
21/03/2025
|
$21.00
|
$21.95
|
$21.00
|
$21.30
|
43,864
|
|
20/03/2025
|
$21.85
|
$21.85
|
$21.00
|
$21.00
|
98,105
|
|
19/03/2025
|
$21.50
|
$21.80
|
$21.20
|
$21.25
|
39,489
|
|
18/03/2025
|
$21.70
|
$22.00
|
$21.40
|
$21.55
|
42,919
|
|
17/03/2025
|
$21.30
|
$22.00
|
$21.05
|
$21.95
|
27,863
|
|
14/03/2025
|
$21.25
|
$21.80
|
$21.20
|
$21.40
|
19,543
|
|
13/03/2025
|
$21.70
|
$22.00
|
$21.35
|
$21.40
|
14,416
|
|
12/03/2025
|
$21.40
|
$21.70
|
$20.90
|
$21.70
|
69,704
|
|
11/03/2025
|
$20.70
|
$21.40
|
$20.65
|
$21.40
|
53,434
|
|
10/03/2025
|
$20.65
|
$21.10
|
$20.40
|
$20.70
|
37,864
|
|
07/03/2025
|
$20.85
|
$20.85
|
$20.00
|
$20.55
|
31,985
|
|
06/03/2025
|
$20.05
|
$20.75
|
$20.05
|
$20.50
|
50,718
|
|
05/03/2025
|
$20.65
|
$20.65
|
$20.10
|
$20.20
|
38,178
|
|
04/03/2025
|
$20.25
|
$20.40
|
$20.05
|
$20.15
|
54,540
|
|
03/03/2025
|
$20.15
|
$20.50
|
$20.15
|
$20.25
|
27,157
|
|
28/02/2025
|
$20.50
|
$20.50
|
$20.05
|
$20.10
|
26,977
|
|
27/02/2025
|
$20.20
|
$20.45
|
$19.96
|
$20.10
|
31,218
|
|
26/02/2025
|
$19.90
|
$20.30
|
$19.90
|
$20.20
|
17,218
|
|
25/02/2025
|
$20.25
|
$20.30
|
$20.10
|
$20.10
|
15,050
|
|
24/02/2025
|
$20.50
|
$20.50
|
$20.00
|
$20.30
|
9,762
|
|
21/02/2025
|
$20.05
|
$20.25
|
$20.00
|
$20.00
|
42,881
|
|
20/02/2025
|
$20.00
|
$20.55
|
$20.00
|
$20.05
|
35,198
|
|
19/02/2025
|
$19.96
|
$20.80
|
$19.90
|
$20.25
|
32,393
|
|
18/02/2025
|
$21.00
|
$21.00
|
$19.72
|
$19.90
|
33,564
|
|
17/02/2025
|
$20.00
|
$20.75
|
$20.00
|
$20.00
|
14,977
|
|
14/02/2025
|
$20.05
|
$20.65
|
$19.54
|
$19.90
|
82,139
|
|
13/02/2025
|
$19.54
|
$20.20
|
$19.54
|
$19.90
|
95,351
|
|
12/02/2025
|
$19.18
|
$19.48
|
$19.18
|
$19.40
|
57,911
|
|
11/02/2025
|
$20.00
|
$20.20
|
$19.16
|
$19.16
|
59,286
|
|
10/02/2025
|
$19.36
|
$19.86
|
$19.30
|
$19.38
|
22,702
|
|
07/02/2025
|
$19.50
|
$19.86
|
$19.24
|
$19.24
|
16,466
|
|
06/02/2025
|
$19.02
|
$19.70
|
$19.02
|
$19.04
|
37,546
|
|
05/02/2025
|
$19.28
|
$19.30
|
$19.04
|
$19.04
|
42,596
|
|
04/02/2025
|
$19.16
|
$20.05
|
$18.94
|
$19.16
|
29,328
|
|
03/02/2025
|
$19.18
|
$19.50
|
$19.04
|
$19.16
|
18,064
|
|
31/01/2025
|
$19.30
|
$20.45
|
$19.18
|
$19.18
|
68,728
|
|
30/01/2025
|
$20.10
|
$20.10
|
$19.16
|
$19.30
|
20,011
|
|
29/01/2025
|
$19.60
|
$19.66
|
$19.08
|
$19.24
|
30,296
|
|
28/01/2025
|
$21.20
|
$21.20
|
$19.36
|
$19.60
|
87,386
|
|
27/01/2025
|
$19.66
|
$19.98
|
$19.22
|
$19.36
|
70,810
|
|
24/01/2025
|
$20.30
|
$20.30
|
$19.64
|
$19.64
|
34,812
|
|
23/01/2025
|
$20.30
|
$20.30
|
$19.88
|
$20.00
|
11,887
|
|
22/01/2025
|
$20.00
|
$20.30
|
$19.54
|
$19.98
|
136,337
|
|
21/01/2025
|
$20.40
|
$20.50
|
$19.84
|
$19.84
|
46,686
|
|
20/01/2025
|
$19.78
|
$20.30
|
$19.62
|
$20.05
|
38,511
|
|
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
|