Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jsc Halyk Reg S (HSBK) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 24.00 24.50 23.30 23.55 128,398
2nd Apr 2025 (Wed) 25.25 25.40 24.45 24.65 63,318
1st Apr 2025 (Tue) 24.75 25.55 24.75 25.35 77,412
31st Mar 2025 (Mon) 24.70 25.00 24.25 24.65 47,111
28th Mar 2025 (Fri) 23.70 24.80 23.35 24.70 217,550
27th Mar 2025 (Thu) 21.25 24.35 21.25 24.05 115,155
26th Mar 2025 (Wed) 21.80 21.80 21.15 21.25 28,495
25th Mar 2025 (Tue) 21.70 21.85 21.30 21.35 17,217
24th Mar 2025 (Mon) 21.70 21.70 21.05 21.25 35,880
21st Mar 2025 (Fri) 21.00 21.30 21.00 21.30 43,862
20th Mar 2025 (Thu) 21.85 21.85 21.00 21.00 98,666
19th Mar 2025 (Wed) 21.50 21.60 21.20 21.25 39,487
18th Mar 2025 (Tue) 21.70 22.00 21.40 21.55 42,917
17th Mar 2025 (Mon) 21.30 22.00 21.25 21.95 27,862
14th Mar 2025 (Fri) 21.25 21.80 21.20 21.40 19,536
13th Mar 2025 (Thu) 21.70 22.00 21.35 21.40 14,413
12th Mar 2025 (Wed) 21.40 21.70 21.15 21.70 69,699
11th Mar 2025 (Tue) 20.70 21.40 20.65 21.40 53,427
10th Mar 2025 (Mon) 20.65 21.10 20.40 20.70 37,863
7th Mar 2025 (Fri) 20.85 20.85 20.05 20.55 31,982
6th Mar 2025 (Thu) 20.05 20.75 20.05 20.50 50,715
5th Mar 2025 (Wed) 20.65 20.65 20.10 20.20 38,178
4th Mar 2025 (Tue) 20.25 20.40 20.05 20.15 54,539
3rd Mar 2025 (Mon) 20.15 20.50 20.15 20.25 27,157
28th Feb 2025 (Fri) 20.50 20.50 20.05 20.10 26,977
27th Feb 2025 (Thu) 20.20 20.45 19.96 20.10 31,654
26th Feb 2025 (Wed) 19.90 20.30 19.90 20.20 17,236
25th Feb 2025 (Tue) 20.25 20.30 20.10 20.10 15,055
24th Feb 2025 (Mon) 20.50 20.50 20.00 20.30 9,760
21st Feb 2025 (Fri) 20.05 20.25 20.00 20.00 44,011
20th Feb 2025 (Thu) 20.00 20.40 20.00 20.05 35,198
19th Feb 2025 (Wed) 19.96 20.45 19.90 20.25 32,392
18th Feb 2025 (Tue) 21.00 21.00 19.72 19.90 33,561
17th Feb 2025 (Mon) 20.00 20.30 20.00 20.00 14,976
14th Feb 2025 (Fri) 20.05 20.65 19.54 19.90 82,138
13th Feb 2025 (Thu) 19.54 20.15 19.54 19.90 95,349
12th Feb 2025 (Wed) 19.18 19.48 19.18 19.40 57,911
11th Feb 2025 (Tue) 20.00 20.00 19.16 19.16 59,287
10th Feb 2025 (Mon) 19.36 19.54 19.30 19.38 22,700
7th Feb 2025 (Fri) 19.50 19.62 19.24 19.24 16,466
6th Feb 2025 (Thu) 19.02 19.70 19.02 19.40 37,576
5th Feb 2025 (Wed) 19.28 19.30 19.04 19.04 42,596
4th Feb 2025 (Tue) 19.16 19.32 18.98 19.20 29,331
FTSE 100 Latest
Value8,397.58
Change-77.16