JSC Halyk Bank GDR (Reg S)

(HSBK)
Sector: n/a
$22.50
$-0.70 -3.02
Last updated: 17:10:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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