JSC Halyk Bank GDR (Reg S)
(HSBK)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$26.50
|
$26.80
|
$26.40
|
$26.70
|
75,998
|
|
14/08/2025
|
$26.95
|
$27.15
|
$26.40
|
$26.65
|
43,287
|
|
13/08/2025
|
$25.95
|
$27.10
|
$25.95
|
$26.85
|
79,729
|
|
12/08/2025
|
$25.35
|
$25.95
|
$25.30
|
$25.95
|
42,499
|
|
11/08/2025
|
$25.45
|
$25.65
|
$25.30
|
$25.30
|
35,219
|
|
08/08/2025
|
$25.00
|
$25.35
|
$24.94
|
$25.20
|
131,973
|
|
07/08/2025
|
$24.75
|
$24.95
|
$24.60
|
$24.95
|
48,008
|
|
06/08/2025
|
$24.65
|
$24.80
|
$24.55
|
$24.75
|
17,997
|
|
05/08/2025
|
$24.75
|
$24.80
|
$24.55
|
$24.70
|
38,601
|
|
04/08/2025
|
$24.55
|
$24.80
|
$24.55
|
$24.70
|
24,467
|
|
01/08/2025
|
$24.90
|
$24.90
|
$24.45
|
$24.55
|
48,383
|
|
31/07/2025
|
$24.90
|
$24.95
|
$24.85
|
$24.90
|
1,689
|
|
30/07/2025
|
$24.70
|
$24.95
|
$24.70
|
$24.70
|
23,425
|
|
29/07/2025
|
$25.00
|
$25.00
|
$24.70
|
$24.70
|
29,547
|
|
28/07/2025
|
$25.00
|
$25.00
|
$24.75
|
$25.00
|
38,043
|
|
25/07/2025
|
$25.00
|
$25.05
|
$24.50
|
$24.75
|
57,816
|
|
24/07/2025
|
$25.00
|
$25.20
|
$24.90
|
$25.00
|
67,979
|
|
23/07/2025
|
$25.00
|
$25.15
|
$24.90
|
$24.90
|
45,685
|
|
22/07/2025
|
$25.20
|
$25.35
|
$24.80
|
$24.95
|
10,225
|
|
21/07/2025
|
$25.00
|
$25.10
|
$24.85
|
$24.90
|
25,630
|
|
18/07/2025
|
$24.80
|
$25.00
|
$24.80
|
$24.80
|
33,325
|
|
17/07/2025
|
$25.00
|
$25.25
|
$24.80
|
$24.80
|
22,619
|
|
16/07/2025
|
$25.00
|
$25.05
|
$24.75
|
$24.95
|
50,049
|
|
15/07/2025
|
$24.55
|
$25.25
|
$24.55
|
$25.00
|
33,206
|
|
14/07/2025
|
$24.90
|
$25.60
|
$24.75
|
$24.80
|
49,691
|
|
11/07/2025
|
$25.10
|
$25.40
|
$25.00
|
$25.00
|
26,388
|
|
10/07/2025
|
$25.00
|
$25.40
|
$25.00
|
$25.10
|
74,303
|
|
09/07/2025
|
$24.60
|
$25.30
|
$24.55
|
$25.00
|
42,770
|
|
08/07/2025
|
$25.00
|
$25.40
|
$24.95
|
$25.00
|
61,387
|
|
07/07/2025
|
$25.20
|
$25.30
|
$24.75
|
$25.15
|
30,760
|
|
04/07/2025
|
$24.50
|
$25.25
|
$24.50
|
$24.80
|
47,342
|
|
03/07/2025
|
$24.80
|
$24.80
|
$24.45
|
$24.45
|
70,469
|
|
02/07/2025
|
$24.70
|
$24.75
|
$24.55
|
$24.55
|
16,715
|
|
01/07/2025
|
$24.90
|
$24.90
|
$24.45
|
$24.70
|
54,163
|
|
30/06/2025
|
$24.80
|
$24.80
|
$24.25
|
$24.55
|
66,050
|
|
27/06/2025
|
$24.40
|
$24.50
|
$24.20
|
$24.25
|
73,039
|
|
26/06/2025
|
$24.20
|
$24.45
|
$24.00
|
$24.00
|
31,676
|
|
25/06/2025
|
$24.20
|
$24.50
|
$24.05
|
$24.20
|
34,014
|
|
24/06/2025
|
$24.60
|
$24.60
|
$23.80
|
$24.20
|
24,056
|
|
23/06/2025
|
$23.70
|
$24.50
|
$23.70
|
$24.20
|
30,738
|
|
20/06/2025
|
$23.50
|
$24.10
|
$23.50
|
$23.60
|
11,741
|
|
19/06/2025
|
$24.30
|
$24.40
|
$23.80
|
$24.05
|
22,657
|
|
18/06/2025
|
$24.00
|
$24.85
|
$23.55
|
$24.50
|
66,100
|
|
17/06/2025
|
$23.20
|
$24.20
|
$23.20
|
$24.20
|
40,317
|
|
16/06/2025
|
$23.35
|
$23.60
|
$22.90
|
$23.00
|
173,429
|
|
13/06/2025
|
$23.15
|
$23.60
|
$23.00
|
$23.35
|
31,078
|
|
12/06/2025
|
$22.70
|
$23.85
|
$22.55
|
$23.05
|
132,730
|
|
11/06/2025
|
$22.60
|
$22.70
|
$22.50
|
$22.60
|
74,875
|
|
10/06/2025
|
$22.60
|
$22.70
|
$22.55
|
$22.60
|
93,517
|
|
09/06/2025
|
$22.60
|
$22.70
|
$22.50
|
$22.55
|
63,426
|
|
06/06/2025
|
$22.75
|
$22.90
|
$22.50
|
$22.60
|
15,147
|
|
05/06/2025
|
$23.00
|
$23.00
|
$22.50
|
$22.75
|
23,950
|
|
04/06/2025
|
$22.80
|
$23.00
|
$22.75
|
$23.00
|
55,208
|
|
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
|