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
2024-12-31 19.48 19.48 19.44 19.44 0.0M
2024-12-30 19.50 19.50 18.42 19.48 0.0M
2024-12-27 18.76 19.50 18.38 19.50 0.0M
2024-12-24 18.06 18.78 18.06 18.78 0.0M
2024-12-23 18.10 18.40 18.10 18.10 0.0M
2024-12-20 17.82 18.30 17.82 18.22 0.0M
2024-12-19 17.98 18.20 17.84 18.08 0.1M
2024-12-18 18.42 18.68 18.30 18.34 0.0M
2024-12-17 18.16 18.52 18.16 18.34 0.0M
2024-12-16 19.00 19.54 18.00 18.50 0.1M
2024-12-13 18.00 18.08 17.78 17.94 0.1M
2024-12-12 18.82 19.08 17.92 17.92 0.3M
2024-12-11 19.50 19.50 18.92 18.92 0.1M
2024-12-10 19.00 19.50 19.00 19.50 0.0M
2024-12-09 19.20 19.50 18.88 19.30 0.0M
2024-12-06 19.22 19.36 18.76 18.84 0.0M
2024-12-05 18.86 19.16 18.70 19.00 0.0M
2024-12-04 18.94 18.96 18.68 18.88 0.1M
2024-12-03 18.98 18.98 18.66 18.66 0.0M
2024-12-02 18.50 18.98 18.50 18.98 0.0M
2024-11-29 18.72 18.72 18.50 18.52 0.0M
2024-11-28 19.28 19.28 18.60 18.72 0.0M
2024-11-27 19.02 19.20 18.56 19.04 0.0M
2024-11-26 19.50 19.50 19.00 19.08 0.1M
2024-11-25 19.50 19.50 19.12 19.20 0.1M
2024-11-22 19.34 19.50 19.16 19.48 0.0M
2024-11-21 19.12 19.50 19.00 19.46 0.1M
2024-11-20 19.20 19.38 18.78 19.20 0.1M
2024-11-19 19.38 19.50 19.06 19.20 0.1M
2024-11-18 19.16 19.34 18.78 19.22 0.0M
2024-11-15 19.02 19.30 19.02 19.16 0.0M
2024-11-14 19.38 19.38 19.14 19.14 0.0M
2024-11-13 19.36 19.46 19.12 19.14 0.0M
2024-11-12 19.26 19.48 19.00 19.36 0.0M
2024-11-11 19.06 19.38 19.00 19.10 0.0M
2024-11-08 19.50 19.50 18.46 19.06 0.2M
2024-11-07 18.50 19.30 18.40 18.76 0.1M
2024-11-06 18.46 18.56 18.02 18.50 0.1M
2024-11-05 18.48 18.48 17.50 18.14 0.1M
2024-11-04 18.26 18.50 18.26 18.38 0.0M
2024-11-01 18.28 18.50 18.28 18.48 0.0M
2024-10-31 18.40 18.50 18.30 18.50 0.0M
2024-10-30 18.30 18.48 18.22 18.46 0.1M
2024-10-29 18.30 18.30 18.12 18.28 0.0M
2024-10-28 18.26 18.42 18.10 18.20 0.1M
2024-10-25 18.32 18.48 18.18 18.26 0.1M
2024-10-24 18.00 18.26 18.00 18.26 0.0M
2024-10-23 18.30 18.50 18.02 18.02 0.1M
2024-10-22 18.48 18.58 18.24 18.28 0.1M
2024-10-21 17.92 18.36 17.92 18.36 0.1M
2024-10-18 17.84 17.90 17.74 17.90 0.0M
2024-10-17 17.54 17.98 17.48 17.82 0.0M
2024-10-16 17.32 17.60 17.28 17.56 0.0M
2024-10-15 17.22 17.50 17.18 17.30 0.0M
2024-10-14 17.46 17.64 17.18 17.40 0.0M
2024-10-11 17.32 17.52 17.28 17.46 0.0M
2024-10-10 17.58 17.66 17.08 17.52 0.1M
2024-10-09 16.90 17.64 16.66 17.04 0.0M
2024-10-08 17.02 17.04 16.48 16.90 0.1M
2024-10-07 16.90 17.40 16.88 16.90 0.0M
2024-10-04 17.14 17.34 16.88 16.90 0.0M
2024-10-03 17.08 17.10 16.94 17.00 0.0M
2024-10-02 17.36 17.42 16.86 16.96 0.0M
2024-10-01 17.40 17.78 17.40 17.50 0.0M
2024-09-30 17.60 17.70 17.12 17.58 0.1M
2024-09-27 17.24 17.60 17.24 17.60 0.0M
2024-09-26 17.70 17.70 16.52 17.20 0.0M
2024-09-25 17.56 17.68 17.30 17.30 0.0M
2024-09-24 17.56 17.66 17.50 17.58 0.0M
2024-09-23 17.92 17.92 17.52 17.52 0.0M
2024-09-20 17.48 17.98 17.16 17.68 0.0M
2024-09-19 17.58 18.00 17.12 17.58 0.0M
2024-09-18 17.00 17.72 17.00 17.58 0.3M
2024-09-17 16.68 17.36 16.24 17.00 0.0M
2024-09-16 16.38 16.94 16.24 16.70 0.0M
2024-09-13 17.00 17.48 16.32 16.32 0.0M
2024-09-12 15.92 16.52 15.92 16.50 0.0M
2024-09-11 16.30 16.38 15.76 16.20 0.1M
2024-09-10 17.00 17.08 16.06 16.30 0.0M
2024-09-09 16.98 16.98 16.16 16.50 0.0M
2024-09-06 16.44 17.04 16.26 16.44 0.1M
2024-09-05 16.50 16.92 16.32 16.44 0.0M
2024-09-04 16.80 17.36 16.50 16.56 0.0M
2024-09-03 17.58 17.58 16.70 16.80 0.0M
2024-09-02 17.90 17.90 17.08 17.30 0.0M
2024-08-30 17.38 17.88 16.74 17.50 0.1M
2024-08-29 17.40 17.40 16.96 17.38 0.0M
2024-08-28 17.90 17.90 17.14 17.40 0.0M
2024-08-27 17.98 17.98 17.50 17.50 0.0M
2024-08-23 17.70 18.00 17.60 18.00 0.0M
2024-08-22 18.28 18.28 17.56 17.72 0.0M
2024-08-21 18.50 18.50 17.52 18.20 0.0M
2024-08-20 18.70 18.74 18.10 18.50 0.0M
2024-08-19 18.00 18.70 17.84 18.60 0.0M
2024-08-16 18.70 18.74 18.38 18.74 0.0M
2024-08-15 18.00 18.94 17.76 18.76 0.0M
2024-08-14 18.30 18.30 17.34 18.10 0.0M
2024-08-13 18.00 18.30 17.72 18.26 0.0M
2024-08-12 17.50 18.00 17.08 17.88 0.0M
2024-08-09 17.30 17.58 17.20 17.58 0.0M
2024-08-08 17.24 17.24 16.72 17.12 0.1M
2024-08-07 16.40 17.30 16.40 17.30 0.0M
2024-08-06 17.34 17.38 16.86 17.00 0.0M
2024-08-05 17.38 17.38 16.24 16.86 0.1M
2024-08-02 17.64 17.64 16.80 17.38 0.1M
2024-08-01 17.40 17.98 16.74 17.48 0.0M
2024-07-31 17.96 17.96 17.40 17.58 0.0M
2024-07-30 17.54 17.68 17.40 17.46 0.0M
2024-07-29 17.80 18.12 17.04 17.52 0.0M
2024-07-26 17.76 17.80 17.48 17.70 0.0M
2024-07-25 17.20 17.72 16.90 17.72 0.0M
2024-07-24 17.10 17.20 16.92 17.20 0.0M
2024-07-23 17.76 17.76 16.94 17.16 0.1M
2024-07-22 17.52 17.76 17.30 17.30 0.0M
2024-07-19 17.80 17.80 17.42 17.50 0.0M
2024-07-18 17.40 17.94 17.18 17.62 0.1M
2024-07-17 17.38 17.40 17.24 17.32 0.0M
2024-07-16 17.40 17.50 17.24 17.44 0.0M
2024-07-15 17.50 17.50 17.26 17.40 0.0M
2024-07-12 17.50 17.76 17.42 17.72 0.0M
2024-07-11 17.76 17.76 17.30 17.68 0.0M
2024-07-10 17.60 17.74 17.40 17.50 0.0M
2024-07-09 17.46 17.70 17.42 17.52 0.0M
2024-07-08 17.80 17.98 17.42 17.70 0.0M
2024-07-05 17.56 17.88 17.28 17.80 0.0M
2024-07-04 17.90 17.90 17.60 17.78 0.0M
2024-07-03 17.88 17.88 17.62 17.82 0.0M
2024-07-02 17.88 17.90 17.56 17.70 0.0M
2024-07-01 17.96 17.96 17.64 17.88 0.0M
2024-06-28 18.00 18.02 17.54 17.98 0.0M
2024-06-27 17.86 18.20 17.76 18.00 0.0M
2024-06-26 17.80 17.96 17.70 17.80 0.1M
2024-06-25 18.00 18.00 17.56 17.70 0.0M
2024-06-24 17.50 17.98 17.26 17.52 0.0M
2024-06-21 17.26 17.38 17.16 17.24 0.0M
2024-06-20 17.18 17.38 17.00 17.24 0.0M
2024-06-19 17.20 17.20 17.10 17.20 0.0M
2024-06-18 17.00 17.32 16.50 17.26 0.0M
2024-06-17 17.42 17.70 16.76 17.12 0.0M
2024-06-14 17.68 17.72 17.12 17.40 0.0M
2024-06-13 17.68 17.86 17.60 17.66 0.0M
2024-06-12 18.00 18.00 17.60 17.68 0.0M
2024-06-11 17.84 17.94 17.16 17.24 0.0M
2024-06-10 17.92 18.02 17.56 17.68 0.0M
2024-06-07 17.88 18.00 17.52 17.84 0.0M
2024-06-06 17.90 18.00 17.76 17.86 0.0M
2024-06-05 17.88 17.98 17.80 17.90 0.0M
2024-06-04 17.90 18.00 17.50 17.88 0.0M
2024-06-03 17.90 18.00 17.58 17.90 0.1M
2024-05-31 18.00 18.00 17.76 17.90 0.0M
2024-05-30 18.20 18.30 17.56 18.00 0.0M
2024-05-29 18.30 18.78 18.20 18.20 0.0M
2024-05-28 18.38 18.50 18.02 18.38 0.1M
2024-05-24 18.34 18.48 18.02 18.26 0.0M
2024-05-23 18.20 18.48 18.12 18.32 0.0M
2024-05-22 18.42 18.46 18.20 18.20 0.0M
2024-05-21 18.76 18.86 18.20 18.40 0.0M
2024-05-20 19.40 19.40 18.46 18.62 0.0M
2024-05-17 17.88 18.48 17.42 18.44 0.0M
2024-05-16 16.84 17.84 16.84 17.50 0.1M
2024-05-15 17.02 17.44 16.72 16.86 0.0M
2024-05-14 17.12 17.84 16.80 16.90 0.1M
2024-05-13 19.10 19.20 18.80 18.96 0.1M
2024-05-10 19.14 19.16 19.00 19.00 0.1M
2024-05-09 18.66 19.10 18.66 19.10 0.0M
2024-05-08 18.98 19.20 18.82 18.90 0.1M
2024-05-07 19.00 19.14 18.68 18.90 0.1M
2024-05-03 18.76 19.18 18.52 18.56 0.2M
2024-05-02 18.80 19.98 18.54 18.72 0.0M
2024-05-01 18.98 18.98 18.98 18.98 0.0M
2024-04-30 18.96 18.96 18.48 18.66 0.0M
2024-04-29 19.00 19.94 18.26 18.50 0.1M
2024-04-26 18.00 18.80 18.00 18.62 0.0M
2024-04-25 18.76 18.80 18.12 18.30 0.0M
2024-04-24 18.40 18.50 18.10 18.22 0.0M
2024-04-23 17.74 18.50 17.74 18.20 0.0M
2024-04-22 17.46 17.88 17.28 17.74 0.1M
2024-04-19 17.30 17.78 17.26 17.46 0.0M
2024-04-18 17.50 17.62 17.22 17.30 0.0M
2024-04-17 17.24 17.78 17.22 17.40 0.1M
2024-04-16 17.60 17.80 17.02 17.16 0.1M
2024-04-15 17.58 17.98 17.56 17.70 0.0M
2024-04-12 18.10 18.10 17.62 17.70 0.0M
2024-04-11 17.80 17.98 17.54 17.56 0.1M
2024-04-10 17.88 17.98 17.66 17.80 0.0M
2024-04-09 17.82 18.06 17.78 17.80 0.1M
2024-04-08 18.34 18.38 17.70 17.82 0.0M
2024-04-05 17.80 18.16 17.80 17.94 0.0M
2024-04-04 18.34 18.34 17.86 17.92 0.1M
2024-04-03 19.20 19.20 18.10 18.10 0.0M
2024-04-02 18.34 18.34 17.80 18.16 0.0M
2024-03-28 17.70 18.36 17.70 17.80 0.0M
2024-03-27 17.80 18.04 17.54 17.86 0.0M
2024-03-26 17.54 17.98 17.54 17.68 0.0M
2024-03-25 18.32 18.32 17.50 17.60 0.0M
2024-03-22 18.00 18.10 17.64 17.80 0.0M
2024-03-21 17.66 18.26 17.64 18.00 0.1M
2024-03-20 17.98 18.00 17.46 17.64 0.1M
2024-03-19 18.00 18.00 17.30 17.78 0.1M
2024-03-18 17.80 17.90 17.16 17.54 0.0M
2024-03-15 18.00 18.00 17.60 17.68 0.0M
2024-03-14 17.64 18.46 17.54 17.64 0.0M
2024-03-13 18.28 18.34 17.62 17.64 0.1M
2024-03-12 17.86 18.32 17.86 18.14 0.1M
2024-03-11 17.62 17.98 17.60 17.98 0.1M
2024-03-08 17.70 17.72 17.50 17.64 0.0M
2024-03-07 17.46 17.68 17.46 17.66 0.1M
2024-03-06 17.56 17.68 17.16 17.38 0.0M
2024-03-05 17.80 17.80 17.54 17.54 0.0M
2024-03-04 17.40 17.68 17.20 17.68 0.0M
2024-03-01 17.80 17.80 16.90 17.10 0.1M
2024-02-29 17.20 17.66 17.08 17.20 0.0M
2024-02-28 17.58 17.58 17.02 17.20 0.0M
2024-02-27 17.60 17.60 17.36 17.50 0.1M
2024-02-26 17.80 17.80 17.44 17.58 0.0M
2024-02-23 16.98 17.40 16.76 17.40 0.1M
2024-02-22 16.50 16.86 16.32 16.72 0.1M
2024-02-21 16.50 16.50 16.14 16.30 0.1M
2024-02-20 16.30 16.42 16.20 16.30 0.1M
2024-02-19 16.00 16.42 16.00 16.28 0.0M
2024-02-16 16.20 16.40 16.00 16.02 0.0M
2024-02-15 16.30 16.38 16.10 16.30 0.0M
2024-02-14 16.32 16.32 16.00 16.30 0.1M
2024-02-13 15.46 15.94 15.38 15.90 0.0M
2024-02-12 15.40 15.98 15.32 15.48 0.2M
2024-02-09 14.92 15.68 14.92 15.24 0.0M
2024-02-08 15.28 15.28 15.00 15.16 0.0M
2024-02-07 14.94 15.26 14.80 15.08 0.1M
2024-02-06 14.90 14.94 14.80 14.86 0.0M
2024-02-05 14.82 15.18 14.82 14.90 0.0M
2024-02-02 14.70 14.86 14.54 14.70 0.1M
2024-02-01 14.40 14.58 14.32 14.54 0.0M
2024-01-31 14.52 14.68 14.30 14.32 0.0M
2024-01-30 14.40 14.50 14.20 14.22 0.1M
2024-01-29 14.36 14.48 14.20 14.24 0.0M
2024-01-26 14.56 14.60 14.30 14.38 0.0M
2024-01-25 14.50 14.60 14.20 14.36 0.0M
2024-01-24 14.30 14.50 14.30 14.46 0.0M
2024-01-23 14.46 14.76 14.30 14.30 0.0M
2024-01-22 14.32 14.52 14.22 14.30 0.1M
2024-01-19 14.60 14.84 14.32 14.32 0.1M
2024-01-18 15.20 15.20 14.64 14.74 0.0M
2024-01-17 14.70 15.00 14.62 14.62 0.1M
2024-01-16 15.18 15.18 14.58 14.72 0.0M
2024-01-15 15.30 15.30 14.38 14.78 0.1M
2024-01-12 14.80 14.90 14.80 14.86 0.0M
2024-01-11 15.18 15.18 14.80 14.84 0.0M
2024-01-10 15.00 15.10 14.86 14.90 0.1M
2024-01-09 14.80 14.98 14.80 14.84 0.0M
2024-01-08 14.80 15.12 14.80 14.86 0.0M
2024-01-05 14.80 15.00 14.74 14.90 0.0M
2024-01-04 14.74 14.96 14.60 14.82 0.1M
2024-01-03 14.84 14.90 14.54 14.72 0.0M
2024-01-02 15.14 15.14 14.84 14.90 0.0M