Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK USD

Halyk Bank of Kazakhstan Joint Stock Company (HSBKL.XC)

22.75
-0.15
(-0.66%)
At close: 4:19:25 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202522.7522.7722.3022.7522.753,150
May 2, 2025 2.249083 Dividend
May 2, 202523.0823.0822.5022.9022.906,361
May 1, 202522.6023.0522.2522.7020.452,032
Apr 30, 202524.0024.4023.8024.0521.6714,927
Apr 29, 202523.9024.4023.9023.9021.534,350
Apr 28, 202524.2024.3023.7023.7521.401,128
Apr 25, 202523.6324.1523.6023.9521.581,733
Apr 24, 202522.8023.4022.6023.4021.0811,422
Apr 23, 202522.1522.9221.8522.8020.5432,674
Apr 22, 202522.4523.0021.5822.2520.0520,119
Apr 17, 202522.4522.4521.3521.6519.5032,456
Apr 16, 202523.0023.0022.4022.5020.276,621
Apr 15, 202523.3023.3023.0823.1320.8315,867
Apr 14, 202522.1522.8322.1022.7520.5010,288
Apr 11, 202521.7021.7021.4521.5519.417,839
Apr 10, 202521.6521.7521.4021.4019.2811,810
Apr 9, 202520.9521.3020.4020.4018.3825,653
Apr 8, 202521.0021.6520.9521.5019.3728,903
Apr 7, 202520.9021.3520.9020.9518.8713,223
Apr 4, 202523.0023.0020.5021.7519.6044,781
Apr 3, 202524.2024.3523.3023.6021.2610,328
Apr 2, 202525.2525.2524.4524.6522.2110,480
Apr 1, 202525.2025.5025.0025.2522.754,076
Mar 31, 202524.4524.9524.4524.6022.166,078
Mar 28, 202523.9524.8523.9524.6022.168,613
Mar 27, 202521.5523.9521.5523.9521.587,608
Mar 26, 202521.2521.4521.1021.3019.195,446
Mar 25, 202521.3521.4221.2521.3519.233,370
Mar 24, 202521.3021.4021.0021.3019.195,323
Mar 21, 202521.2321.2521.0521.1519.0511,581
Mar 20, 202521.4221.6521.1521.2019.1017,640
Mar 19, 202521.5021.5021.1521.2519.1416,529
Mar 18, 202521.8521.9021.4021.5019.374,801
Mar 17, 202521.4521.9021.4521.8019.643,565
Mar 14, 202521.6021.7021.3521.5019.372,353
Mar 13, 202521.9521.9521.3521.5019.3711,670
Mar 12, 202521.3021.5021.2521.5019.373,480
Mar 11, 202520.7021.3020.7021.0518.967,732
Mar 10, 202520.7521.0520.4020.7018.6513,113
Mar 7, 202520.5520.6720.0520.5518.518,687
Mar 6, 202520.1520.7520.1520.6018.5622,676
Mar 5, 202520.3520.3820.1020.2018.2011,313
Mar 4, 202520.3520.4220.1020.2018.2012,877
Mar 3, 202520.2520.4220.2320.3018.295,965
Feb 28, 202520.3020.3020.0520.0518.0612,385
Feb 27, 202520.0520.3319.9820.1318.139,725
Feb 26, 202520.2520.3020.1020.3018.291,005
Feb 25, 202520.2020.3020.1320.2518.243,477
Feb 24, 202520.1520.3520.1520.2518.247,869
Feb 21, 202520.0520.2520.0220.0518.065,152
Feb 20, 202520.1020.4020.0520.1018.113,623
Feb 19, 202519.9220.5019.9020.4018.3819,987
Feb 18, 202520.1020.1019.8819.9017.9310,880
Feb 17, 202520.1320.1320.1020.1018.113,515
Feb 14, 202520.0520.1719.8619.8617.899,709
Feb 13, 202519.5620.0519.5419.9017.9319,617
Feb 12, 202519.6119.6119.3419.4217.508,855
Feb 11, 202519.2819.5019.1819.2217.3217,743
Feb 10, 202519.4219.4619.3019.3817.466,870
Feb 7, 202519.4519.5619.3419.3417.424,635
Feb 6, 202519.2019.5419.2019.5417.603,474
Feb 5, 202519.2819.2819.0419.1217.2310,388
Feb 4, 202519.3219.3219.0419.2017.305,487
Feb 3, 202519.1019.4219.1019.1217.235,307
Jan 31, 202519.3019.3519.1819.2017.3013,790
Jan 30, 202519.3019.3219.2019.2417.334,556
Jan 29, 202519.4219.4819.2419.2417.336,399
Jan 28, 202520.7520.7519.3419.3617.444,600
Jan 27, 202519.6419.6419.2219.3817.467,813
Jan 24, 202519.9619.9619.6619.7017.752,847
Jan 23, 202519.9420.0519.9020.0518.06819
Jan 22, 202520.1320.1319.5419.8017.848,274
Jan 21, 202520.3520.3519.9419.9818.003,278
Jan 20, 202519.7620.3019.6920.3018.292,697
Jan 17, 202519.7219.7619.7019.7517.794,057
Jan 16, 202519.7219.7219.5819.6017.663,454
Jan 15, 202519.7419.7619.5019.5017.573,206
Jan 14, 202519.7019.7019.5419.5617.6213,956
Jan 13, 202519.6419.7019.6019.6017.669,721
Jan 10, 202519.8820.0519.7019.7017.755,159
Jan 9, 202519.9419.9419.8819.9417.962,438
Jan 8, 202519.9020.2019.7019.8017.841,924
Jan 7, 202519.9820.2019.9819.9818.001,592
Jan 6, 202520.4520.4519.9620.0518.061,242
Jan 3, 202520.6320.6320.2020.3518.334,537
Jan 2, 202519.8420.3519.8420.3518.336,990
Dec 31, 202419.4519.4519.4519.4517.52-
Dec 30, 202419.3219.4519.2619.4517.52478
Dec 27, 202418.3819.4118.3819.4117.492,192
Dec 24, 202418.1218.1218.1218.1216.32302
Dec 23, 202418.2018.2418.2018.2416.432,384
Dec 20, 202418.0618.0618.0618.0616.2720
Dec 19, 202417.8518.2017.8418.0216.236,214
Dec 18, 202418.4418.4418.3018.3316.51102
Dec 17, 202418.4018.4218.3818.3816.5674
Dec 16, 202419.5219.5218.0018.2016.409,789
Dec 13, 202417.8218.0017.7017.9716.1914,169
Dec 12, 202418.8218.8218.0418.1116.3212,422
Dec 11, 202419.0619.1618.9819.0417.155,470
Dec 10, 202419.3219.3219.0219.0817.191,326
Dec 9, 202418.9419.1818.8819.1817.281,265
Dec 6, 202419.2119.2618.8218.8216.962,536
Dec 5, 202419.1819.1818.7019.0017.123,545
Dec 4, 202418.9018.9018.7018.7016.856,554
Dec 3, 202418.8818.8818.6218.8416.97132
Dec 2, 202418.5618.7918.5618.7916.931,215
Nov 29, 202418.7218.7218.5218.5216.691,028
Nov 28, 202419.0019.0018.6218.8216.968,937
Nov 27, 202418.9819.1018.9019.0417.152,667
Nov 26, 202419.3419.3419.0219.0217.149,683
Nov 25, 202419.1219.4819.1219.3017.396,021
Nov 22, 202419.3419.3919.3019.3017.39635
Nov 21, 202419.1819.4219.1319.4217.501,290
Nov 20, 202419.1619.3818.9019.2017.306,540
Nov 19, 202419.2219.3619.1019.2817.372,614
Nov 18, 202419.2019.2018.7819.1217.234,750
Nov 15, 202419.1219.1219.0419.1017.21325
Nov 14, 202419.3619.3619.0619.2017.303,335
Nov 13, 202419.3419.3619.1919.2817.373,094
Nov 12, 202419.0219.3319.0219.2717.363,481
Nov 11, 202419.1019.1019.1019.1017.211,210
Nov 8, 202418.8019.1218.5219.0617.1712,987
Nov 7, 202418.5019.0018.4819.0017.123,116
Nov 6, 202418.4818.5018.2218.3516.535,229
Nov 5, 202418.3618.3617.9818.0816.293,461
Nov 4, 202418.3618.4218.3018.3016.495,768
Nov 1, 202418.5018.5018.4218.4216.5992
Oct 31, 202418.4018.4618.3618.4616.6310,824
Oct 30, 202418.3818.4418.2418.4416.618,320
Oct 29, 202418.1218.2618.1018.2616.453,877
Oct 28, 202418.2618.3218.1018.1916.3923,337
Oct 25, 202418.2618.4218.1618.2416.4310,833
Oct 24, 202418.0718.2418.0218.2416.4310,287
Oct 23, 202418.3018.5018.0418.0616.279,450
Oct 22, 202418.3418.4618.2418.2616.4526,315
Oct 21, 202417.9918.3417.9918.3416.5212,420
Oct 18, 202417.7517.8617.7417.8616.093,712
Oct 17, 202417.7017.8417.6617.8016.048,888
Oct 16, 202417.3217.5817.2817.5815.848,831
Oct 15, 202417.3017.3017.2017.2815.572,269
Oct 14, 202417.3817.3817.2017.3415.6211,520
Oct 11, 202417.3017.5017.2817.4015.6817,555
Oct 10, 202417.3217.6217.3217.4615.7319,880
Oct 9, 202416.8017.6016.7017.6015.8616,833
Oct 8, 202417.0417.0416.5016.7415.0814,036
Oct 7, 202416.9416.9816.8816.8815.2111,361
Oct 4, 202417.1017.1216.8816.9015.2319,648
Oct 3, 202417.0417.1016.9416.9415.2614,395
Oct 2, 202417.2217.2816.8616.8815.2119,461
Oct 1, 202417.7617.7617.5417.5815.8411,056
Sep 30, 202417.6017.6017.3617.5615.8214,877
Sep 27, 202417.3217.5217.3017.4215.6914,440
Sep 26, 202417.3017.5117.1217.4015.6817,505
Sep 25, 202417.5617.6817.2617.2615.559,800
Sep 24, 202417.5217.6417.5017.5615.828,544
Sep 23, 202417.6217.6417.5417.5615.826,488
Sep 20, 202417.6317.7217.5617.5615.828,416
Sep 19, 202417.5817.9217.2217.2215.516,733
Sep 18, 202417.0817.7017.0817.5615.825,347
Sep 17, 202416.6517.2716.6517.1015.415,959
Sep 16, 202416.4216.5816.4016.5614.9211,179
Sep 13, 202416.8316.8316.4616.5014.871,208
Sep 12, 202416.4616.7216.2816.4414.8111,307
Sep 11, 202416.1016.1015.7815.8614.292,124
Sep 10, 202416.6016.6016.0816.2014.5912,695
Sep 9, 202416.5016.5016.1616.3014.695,921
Sep 6, 202416.4416.5016.2216.4214.792,679
Sep 5, 202416.5016.7616.3416.3414.725,281
Sep 4, 202416.6616.6616.4416.5414.907,613
Sep 3, 202417.3017.3016.7616.8015.148,109
Sep 2, 202417.2217.2217.1617.1615.465,362
Aug 30, 202417.0017.5516.7617.5515.8121,748
Aug 29, 202417.3817.3816.9217.1015.416,460
Aug 28, 202417.4617.4617.3817.3815.66541
Aug 27, 202417.8017.8017.5017.5015.774,284
Aug 23, 202417.8017.8217.7517.7816.022,576
Aug 22, 202418.0018.0017.6817.8916.124,338
Aug 21, 202418.1218.2017.8818.2016.402,197
Aug 20, 202418.4018.4818.4018.4816.65271
Aug 19, 202418.3818.6418.3818.5816.743,155
Aug 16, 202418.6418.7218.3618.6616.818,130
Aug 15, 202417.9618.9017.9618.8416.9715,326
Aug 14, 202417.3618.0417.3618.0416.25455
Aug 13, 202418.0818.1217.9418.1216.321,317
Aug 12, 202417.5618.0017.5617.8016.042,000
Aug 9, 202417.2817.4817.2817.4815.751,194
Aug 8, 202417.0017.1216.7617.1215.422,552
Aug 7, 202416.9917.2616.6217.2415.5314,025
Aug 6, 202417.3417.3416.9616.9615.281,620
Aug 5, 202416.7017.2416.2416.5814.945,477
Aug 2, 202417.0617.5016.9017.0815.399,227
Aug 1, 202417.7017.7016.5416.5414.909,471
Jul 31, 202417.5617.6817.4817.5015.779,582
Jul 30, 202417.4617.4617.4417.4415.713,103
Jul 29, 202417.7017.7617.0817.3015.594,740
Jul 26, 202417.7017.7817.6017.6615.917,780
Jul 25, 202417.2017.5817.1017.5815.842,710
Jul 24, 202416.9417.2016.9217.1215.424,583
Jul 23, 202417.3217.3816.9217.0015.324,030
Jul 22, 202417.6017.6017.2817.2815.574,556
Jul 19, 202417.7417.7417.4217.4215.691,570
Jul 18, 202417.3817.5017.1817.3815.667,910
Jul 17, 202417.3017.3417.3017.3415.6210,321
Jul 16, 202417.4017.4217.2617.4015.681,515
Jul 15, 202417.4817.4817.2617.4015.6812,670
Jul 12, 202417.4817.7817.4017.7415.9813,318
Jul 11, 202417.5217.6817.3017.6415.8917,423
Jul 10, 202417.3617.6017.3617.5015.775,576
Jul 9, 202417.5017.5817.4217.4215.694,246
Jul 8, 202417.9617.9617.3617.5615.824,715
Jul 5, 202417.5417.7817.3017.7015.9515,346
Jul 4, 202417.7417.7417.7017.7215.962,082
Jul 3, 202417.7417.8417.6817.8416.071,321
Jul 2, 202417.8817.9017.5617.6815.9316,081
Jul 1, 202417.9217.9217.7817.9016.135,576
Jun 28, 202418.0018.0017.6218.0016.222,142
Jun 27, 202418.1418.1417.8218.0016.226,352
Jun 26, 202417.8417.8617.7617.8616.094,999
Jun 25, 202417.6017.8017.6017.7816.0211,064
Jun 24, 202417.5017.6017.3417.6015.8622,295
Jun 21, 202417.2017.2217.2017.2215.512,986
Jun 20, 202417.0017.2617.0017.1615.467,571
Jun 19, 202417.1217.2017.1017.2015.50275
Jun 18, 202417.2217.2217.1017.2015.503,298
Jun 17, 202417.3217.3216.7617.2015.5011,478
Jun 14, 202417.6017.6817.2617.2615.559,408
Jun 13, 202417.7617.7617.6417.7015.955,409
Jun 12, 202417.6817.7817.6017.7015.955,442
Jun 11, 202417.8017.8017.0217.0215.337,471
Jun 10, 202417.7817.8017.6217.6815.931,029
Jun 7, 202417.8217.8417.7417.8416.07615
Jun 6, 202417.9017.9817.6417.6415.897,581
Jun 5, 202417.8017.9417.8017.8816.116,355
Jun 4, 202417.9017.9017.8617.8616.093,094
Jun 3, 202417.9618.0017.7017.9216.149,251
May 31, 202417.9618.0017.7617.7616.001,475
May 30, 202418.1118.2017.7218.0216.2320,637
May 29, 202418.4218.4218.2018.2016.401,126
May 28, 202418.3018.4818.2018.4216.5921,485
May 24, 202418.2818.2818.1618.2816.471,933
May 23, 202418.4418.4418.1418.1416.344,760
May 22, 202418.4018.4018.2418.2416.431,210
May 21, 202418.6018.6018.1618.5016.674,079
May 20, 202418.9818.9818.5418.8016.944,159
May 17, 202417.6018.4817.4218.4216.5930,362
May 16, 202416.9017.4816.8817.4815.7530,074
May 15, 202417.0817.2416.7816.7815.1214,141
May 14, 2024 2.258938 Dividend
May 14, 202417.1817.2416.8216.8915.2219,930
May 13, 202419.1019.1018.8618.9014.9910,876
May 10, 202419.0019.1419.0019.0615.126,546
May 9, 202418.8519.0418.8519.0015.0717,771
May 8, 202418.9019.0518.8418.8414.941,253
May 7, 202418.8419.0018.7018.9315.0220,694