Halyk Bank AO DRC

HSBKq
🏛️ uk →
25.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.72 16.76 16.26 16.50 0.1M
2021-12-30 16.70 16.72 16.60 16.60 0.0M
2021-12-29 16.66 17.14 16.53 16.70 0.1M
2021-12-24 16.68 16.68 16.68 16.68 0.0M
2021-12-23 16.72 16.80 16.62 16.72 0.1M
2021-12-22 16.68 16.74 16.68 16.70 0.1M
2021-12-21 16.46 16.70 16.46 16.58 0.0M
2021-12-20 16.30 16.48 16.26 16.26 0.0M
2021-12-17 16.16 16.46 16.16 16.30 0.0M
2021-12-16 16.48 16.54 15.94 16.28 0.1M
2021-12-15 16.50 16.50 16.20 16.20 0.0M
2021-12-14 16.50 16.50 16.16 16.34 0.0M
2021-12-13 16.46 16.46 15.60 16.18 0.1M
2021-12-10 16.60 16.78 16.22 16.24 0.2M
2021-12-09 16.44 16.76 16.44 16.76 0.0M
2021-12-08 16.60 16.72 16.16 16.52 0.0M
2021-12-07 16.80 16.80 16.24 16.52 0.1M
2021-12-06 16.82 16.84 16.64 16.72 0.0M
2021-12-03 17.20 17.20 16.80 16.80 0.0M
2021-12-02 16.62 17.16 16.62 17.06 0.1M
2021-12-01 16.38 16.62 16.30 16.50 0.0M
2021-11-30 16.10 16.38 15.82 16.10 0.3M
2021-11-29 16.58 16.68 15.86 16.32 0.1M
2021-11-26 16.30 16.38 15.50 15.50 0.1M
2021-11-25 16.24 16.66 16.22 16.60 0.0M
2021-11-24 16.92 16.92 16.04 16.26 0.0M
2021-11-23 16.66 16.66 15.68 16.24 0.3M
2021-11-22 17.12 17.26 16.52 16.62 0.0M
2021-11-19 17.66 17.66 16.82 17.08 0.1M
2021-11-18 17.84 17.90 17.40 17.42 0.1M
2021-11-17 17.80 18.00 17.60 17.84 0.1M
2021-11-16 18.18 18.20 17.80 17.80 0.1M
2021-11-15 18.20 18.34 17.80 18.00 0.0M
2021-11-12 18.34 18.38 18.10 18.10 0.0M
2021-11-11 18.30 18.48 18.20 18.20 0.0M
2021-11-10 18.40 18.42 18.22 18.30 0.1M
2021-11-09 18.38 18.50 18.20 18.38 0.1M
2021-11-08 18.40 18.40 18.36 18.36 0.0M
2021-11-05 18.20 18.42 18.20 18.40 0.0M
2021-11-04 18.20 18.20 18.16 18.20 0.0M
2021-11-03 18.20 18.20 18.14 18.16 0.0M
2021-11-02 18.18 18.20 17.94 18.20 0.0M
2021-11-01 18.48 18.48 17.92 17.92 0.0M
2021-10-29 18.00 18.18 17.74 18.00 0.2M
2021-10-28 17.80 18.20 17.80 18.14 0.0M
2021-10-27 18.50 18.50 17.84 18.04 0.0M
2021-10-26 18.48 18.48 17.88 18.22 0.0M
2021-10-25 18.00 18.56 18.00 18.28 0.3M
2021-10-22 18.02 18.04 17.92 17.96 0.0M
2021-10-21 18.08 18.10 17.96 18.00 0.0M
2021-10-20 18.02 18.14 17.66 18.14 0.2M
2021-10-19 18.20 18.46 18.12 18.36 0.0M
2021-10-18 17.52 18.26 17.52 18.24 0.0M
2021-10-15 18.00 18.00 17.52 17.52 0.0M
2021-10-14 18.02 18.02 17.84 17.90 0.0M
2021-10-13 18.08 18.30 17.94 18.00 0.1M
2021-10-12 17.12 18.24 17.12 18.06 0.2M
2021-10-11 16.98 17.60 16.92 17.60 0.2M
2021-10-08 16.80 17.04 16.54 17.04 0.1M
2021-10-07 16.70 16.92 16.28 16.92 0.1M
2021-10-06 17.18 17.18 16.44 16.44 0.0M
2021-10-05 16.80 16.80 16.60 16.66 0.1M
2021-10-04 17.18 17.18 16.84 16.84 0.0M
2021-10-01 16.66 17.18 16.48 17.16 0.3M
2021-09-30 16.10 17.12 16.10 17.00 0.2M
2021-09-29 16.36 16.98 16.36 16.90 0.0M
2021-09-28 16.98 16.98 16.80 16.90 0.1M
2021-09-27 16.92 16.98 16.90 16.90 0.0M
2021-09-24 17.04 17.12 16.90 16.90 0.1M
2021-09-23 17.20 17.20 16.94 17.00 0.0M
2021-09-22 17.30 17.30 16.90 16.90 0.0M
2021-09-21 16.50 17.30 16.50 17.30 0.0M
2021-09-20 16.84 16.96 16.52 16.60 0.0M
2021-09-17 17.04 17.36 16.90 16.90 0.0M
2021-09-16 17.30 17.48 17.28 17.30 0.2M
2021-09-15 17.02 17.30 16.96 17.26 0.1M
2021-09-14 17.22 17.30 17.20 17.20 0.0M
2021-09-13 17.32 17.52 17.20 17.32 0.1M
2021-09-10 17.44 17.46 17.20 17.20 0.1M
2021-09-09 17.30 17.70 17.14 17.54 0.1M
2021-09-08 17.20 17.36 17.12 17.20 0.0M
2021-09-07 17.10 17.20 16.92 17.10 0.1M
2021-09-06 17.34 17.50 17.30 17.30 0.0M
2021-09-03 17.64 17.64 17.20 17.32 0.0M
2021-09-02 18.00 18.00 17.30 17.70 0.1M
2021-09-01 17.02 17.58 17.00 17.36 0.1M
2021-08-31 17.10 17.20 17.00 17.00 0.1M
2021-08-27 17.02 17.32 17.02 17.10 0.0M
2021-08-26 17.22 17.24 17.00 17.10 0.1M
2021-08-25 16.90 17.22 16.90 17.20 0.1M
2021-08-24 16.78 17.12 16.68 17.12 0.2M
2021-08-23 16.20 16.80 16.16 16.70 0.1M
2021-08-20 16.02 16.30 16.00 16.18 0.2M
2021-08-19 15.94 16.30 15.78 16.30 0.1M
2021-08-18 15.96 16.10 15.96 16.10 0.1M
2021-08-17 16.06 16.20 16.00 16.06 0.1M
2021-08-16 16.02 16.18 15.94 16.10 0.1M
2021-08-13 16.24 16.44 16.10 16.28 0.1M
2021-08-12 15.60 16.14 15.56 16.00 0.0M
2021-08-11 15.56 15.60 15.50 15.56 0.0M
2021-08-10 15.60 15.60 15.48 15.50 0.0M
2021-08-09 15.44 15.90 15.42 15.42 0.0M
2021-08-06 15.40 15.46 15.32 15.46 0.0M
2021-08-05 15.10 15.38 15.10 15.26 0.1M
2021-08-04 15.08 15.14 15.08 15.10 0.0M
2021-08-03 15.10 15.10 15.00 15.08 0.0M
2021-08-02 14.90 15.10 14.90 15.06 0.0M
2021-07-30 15.06 15.06 14.86 14.92 0.0M
2021-07-29 15.16 15.20 14.88 15.02 0.1M
2021-07-28 14.74 15.46 14.74 15.10 0.1M
2021-07-27 15.04 15.06 14.90 15.00 0.0M
2021-07-26 14.96 15.64 14.84 15.64 0.1M
2021-07-23 14.70 15.00 14.64 14.96 0.1M
2021-07-22 15.04 15.08 14.84 14.90 0.1M
2021-07-21 14.80 15.16 14.80 15.08 0.0M
2021-07-20 15.00 15.10 15.00 15.10 0.0M
2021-07-19 15.00 15.28 14.70 14.84 0.1M
2021-07-16 15.38 15.92 15.00 15.00 0.1M
2021-07-15 14.94 15.48 14.90 15.42 0.1M
2021-07-14 14.96 15.00 14.86 15.00 0.1M
2021-07-13 15.20 15.20 14.90 15.00 0.1M
2021-07-12 15.30 15.40 14.92 15.26 0.0M
2021-07-09 15.28 15.50 15.26 15.40 0.3M
2021-07-08 15.38 15.38 15.22 15.24 0.3M
2021-07-07 15.40 15.40 15.30 15.34 0.1M
2021-07-06 15.44 15.52 15.32 15.32 0.1M
2021-07-05 15.60 15.60 15.40 15.48 0.1M
2021-07-02 15.50 15.60 15.46 15.46 0.2M
2021-07-01 15.46 15.60 15.32 15.60 0.0M
2021-06-30 16.08 16.08 15.36 15.50 0.1M
2021-06-29 15.80 15.80 15.20 15.42 0.3M
2021-06-28 15.80 15.82 15.50 15.64 0.2M
2021-06-25 15.66 15.82 15.66 15.74 0.2M
2021-06-24 15.76 15.84 15.66 15.84 0.1M
2021-06-23 15.78 15.86 15.74 15.78 0.1M
2021-06-22 15.84 15.94 15.60 15.74 0.0M
2021-06-21 16.06 16.06 15.52 15.84 0.0M
2021-06-18 15.50 15.56 15.30 15.50 0.2M
2021-06-17 16.10 16.10 15.50 15.50 0.2M
2021-06-16 15.94 16.10 15.92 15.96 0.2M
2021-06-15 16.20 16.20 15.82 15.94 0.4M
2021-06-14 16.06 16.20 15.96 16.02 0.1M
2021-06-11 16.20 16.20 15.96 16.12 0.1M
2021-06-10 16.10 16.24 16.10 16.20 0.1M
2021-06-09 16.28 16.36 16.26 16.30 0.1M
2021-06-08 16.20 16.36 16.18 16.28 0.3M
2021-06-07 16.10 16.40 15.86 16.20 0.1M
2021-06-04 15.70 16.02 15.66 16.00 0.0M
2021-06-03 15.70 16.00 15.70 15.98 0.1M
2021-06-02 15.20 15.98 14.52 15.94 0.1M
2021-06-01 15.90 15.90 15.52 15.56 0.1M
2021-05-28 15.50 16.00 15.50 16.00 0.2M
2021-05-27 14.90 15.50 14.90 15.44 0.2M
2021-05-26 15.12 15.16 15.02 15.08 0.2M
2021-05-25 15.18 15.18 15.10 15.12 0.0M
2021-05-24 15.14 15.20 15.10 15.18 0.1M
2021-05-21 14.76 15.10 14.76 15.10 0.2M
2021-05-20 14.86 14.86 14.50 14.76 0.2M
2021-05-19 14.74 14.74 14.40 14.54 0.2M
2021-05-18 14.50 14.50 14.32 14.50 0.1M
2021-05-17 14.50 14.50 14.32 14.32 0.1M
2021-05-14 14.38 14.50 14.36 14.40 0.1M
2021-05-13 14.60 14.60 14.36 14.40 0.3M
2021-05-12 14.70 14.70 14.50 14.60 0.1M
2021-05-11 14.60 14.84 14.42 14.80 0.3M
2021-05-10 14.50 14.70 14.38 14.66 0.1M
2021-05-07 14.46 14.56 14.42 14.50 0.1M
2021-05-06 14.30 14.50 14.18 14.46 0.1M
2021-05-05 14.24 14.52 14.10 14.30 0.1M
2021-05-04 14.30 14.36 14.10 14.30 0.2M
2021-04-30 14.00 14.44 14.00 14.32 0.3M
2021-04-29 14.10 14.40 14.04 14.32 0.0M
2021-04-28 14.00 14.10 14.00 14.00 0.1M
2021-04-27 13.70 14.22 13.70 13.94 0.0M
2021-04-26 13.50 14.06 13.50 13.92 0.1M
2021-04-23 14.40 14.40 13.40 14.12 0.2M
2021-04-22 14.30 14.56 13.70 14.50 0.4M
2021-04-21 14.54 14.70 14.36 14.46 0.2M
2021-04-20 14.90 14.90 14.54 14.60 0.1M
2021-04-19 14.70 15.02 14.52 14.90 0.2M
2021-04-16 14.70 14.70 14.52 14.64 0.2M
2021-04-15 14.54 14.76 14.50 14.70 0.1M
2021-04-14 14.38 14.68 14.28 14.54 0.1M
2021-04-13 14.30 14.50 14.16 14.44 0.2M
2021-04-12 14.56 14.56 14.20 14.32 0.0M
2021-04-09 14.20 14.60 14.08 14.50 0.1M
2021-04-08 14.26 14.26 14.10 14.20 0.1M
2021-04-07 14.16 14.36 14.06 14.16 0.1M
2021-04-06 14.36 14.36 14.00 14.10 0.0M
2021-04-01 14.00 14.40 14.00 14.10 0.1M
2021-03-31 14.05 14.20 13.75 14.05 0.2M
2021-03-30 14.50 14.50 13.85 14.05 0.2M
2021-03-29 14.45 14.60 14.30 14.30 0.4M
2021-03-26 14.20 14.40 14.20 14.30 0.0M
2021-03-25 14.50 14.50 14.10 14.10 0.3M
2021-03-24 14.40 14.70 14.35 14.50 0.4M
2021-03-23 14.40 14.45 14.35 14.40 0.2M
2021-03-22 14.40 14.45 14.35 14.35 0.0M
2021-03-19 14.60 14.90 14.20 14.35 0.4M
2021-03-18 14.40 14.50 14.30 14.50 0.1M
2021-03-17 14.15 14.65 14.15 14.60 0.5M
2021-03-16 14.35 14.35 14.00 14.25 0.4M
2021-03-15 13.40 14.40 13.40 14.25 0.4M
2021-03-12 13.10 13.65 13.05 13.55 0.4M
2021-03-11 13.15 13.15 12.60 13.00 0.2M
2021-03-10 13.30 13.35 13.00 13.05 0.0M
2021-03-09 13.00 13.45 12.60 13.25 0.5M
2021-03-08 12.95 13.05 12.75 12.90 0.0M
2021-03-05 12.90 12.90 12.60 12.70 0.5M
2021-03-04 13.20 13.20 12.75 12.85 0.2M
2021-03-03 13.25 13.25 12.95 12.95 0.2M
2021-03-02 13.50 13.50 13.05 13.10 0.1M
2021-03-01 13.30 13.40 13.00 13.25 0.2M
2021-02-26 13.55 13.55 12.95 13.05 1.0M
2021-02-25 13.55 13.80 13.50 13.55 0.1M
2021-02-24 13.80 13.80 13.45 13.50 0.1M
2021-02-23 13.85 14.05 13.50 13.65 0.1M
2021-02-22 13.80 14.10 13.55 13.95 0.3M
2021-02-19 13.50 13.80 13.50 13.65 0.1M
2021-02-18 14.00 14.20 13.50 13.65 0.3M
2021-02-17 14.15 14.20 14.05 14.10 0.3M
2021-02-16 13.45 14.30 13.45 14.10 0.3M
2021-02-15 13.40 13.60 13.40 13.60 0.3M
2021-02-12 13.45 13.45 13.30 13.40 0.1M
2021-02-11 13.45 13.45 13.40 13.45 0.1M
2021-02-10 13.45 13.45 13.25 13.40 0.1M
2021-02-09 13.45 13.45 13.35 13.40 0.1M
2021-02-08 13.25 13.50 13.25 13.40 0.4M
2021-02-05 12.95 13.65 12.95 13.10 0.4M
2021-02-04 12.85 12.95 12.85 12.95 0.1M
2021-02-03 12.85 12.85 12.70 12.80 0.3M
2021-02-02 12.80 12.90 12.70 12.75 0.1M
2021-02-01 12.70 12.90 12.70 12.70 0.1M
2021-01-29 12.80 12.80 12.65 12.70 0.1M
2021-01-28 12.55 12.75 12.40 12.65 0.1M
2021-01-27 12.90 13.00 12.45 12.70 0.2M
2021-01-26 12.95 13.20 12.80 12.90 0.1M
2021-01-25 12.75 13.10 12.75 13.00 0.2M
2021-01-22 12.40 12.75 12.40 12.70 0.2M
2021-01-21 13.00 13.00 12.70 12.75 0.0M
2021-01-20 13.15 13.15 12.40 12.90 0.1M
2021-01-19 13.40 13.40 12.90 13.20 0.1M
2021-01-18 12.40 13.25 12.40 13.05 0.0M
2021-01-15 13.95 13.95 13.20 13.20 0.0M
2021-01-14 12.95 13.65 12.90 13.65 0.2M
2021-01-13 12.40 12.90 12.30 12.85 0.2M
2021-01-12 12.25 12.35 12.00 12.25 0.1M
2021-01-11 12.10 12.45 12.00 12.25 0.3M
2021-01-08 11.40 12.40 11.40 12.35 0.2M
2021-01-07 11.75 11.80 11.65 11.75 0.1M
2021-01-06 11.70 11.75 11.50 11.50 0.2M
2021-01-05 11.10 11.65 11.10 11.60 0.0M
2021-01-04 11.60 11.75 11.40 11.50 0.0M