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
8th Jul 2025 (Tue) 25.00 25.40 25.00 25.00 61,384
7th Jul 2025 (Mon) 25.20 25.30 24.75 25.15 30,756
4th Jul 2025 (Fri) 24.50 25.25 24.50 24.80 47,338
3rd Jul 2025 (Thu) 24.80 24.80 24.45 24.45 70,466
2nd Jul 2025 (Wed) 24.70 24.75 24.55 24.55 16,713
1st Jul 2025 (Tue) 24.90 24.90 24.45 24.70 54,157
30th Jun 2025 (Mon) 24.80 24.80 24.25 24.55 66,044
27th Jun 2025 (Fri) 24.40 24.50 24.20 24.25 73,034
26th Jun 2025 (Thu) 24.20 24.45 24.00 24.00 31,672
25th Jun 2025 (Wed) 24.20 24.50 24.05 24.20 34,011
24th Jun 2025 (Tue) 24.60 24.60 23.80 24.20 24,048
23rd Jun 2025 (Mon) 23.70 24.30 23.70 24.20 30,729
20th Jun 2025 (Fri) 23.50 24.10 23.50 23.60 11,737
19th Jun 2025 (Thu) 24.30 24.40 23.80 24.05 22,655
18th Jun 2025 (Wed) 24.00 24.85 23.55 24.50 66,092
17th Jun 2025 (Tue) 23.20 24.20 23.20 24.20 40,315
16th Jun 2025 (Mon) 23.35 23.35 22.90 23.00 173,426
13th Jun 2025 (Fri) 23.15 23.60 23.00 23.35 31,236
12th Jun 2025 (Thu) 22.70 23.85 22.55 23.05 132,729
11th Jun 2025 (Wed) 22.60 22.65 22.50 22.60 77,087
10th Jun 2025 (Tue) 22.60 22.70 22.55 22.60 93,511
9th Jun 2025 (Mon) 22.60 22.70 22.50 22.55 63,418
6th Jun 2025 (Fri) 22.75 22.90 22.50 22.60 15,138
5th Jun 2025 (Thu) 23.00 23.00 22.50 22.75 23,985
4th Jun 2025 (Wed) 22.80 23.00 22.75 23.00 55,208
3rd Jun 2025 (Tue) 23.05 23.05 22.20 22.60 100,597
2nd Jun 2025 (Mon) 22.45 23.60 22.20 22.60 105,259
30th May 2025 (Fri) 22.90 22.95 22.25 22.55 63,418
29th May 2025 (Thu) 22.90 23.15 22.50 22.70 67,454
28th May 2025 (Wed) 23.60 23.60 22.65 22.90 78,825
27th May 2025 (Tue) 24.45 24.60 23.50 23.70 70,424
26th May 2025 (Mon) 24.25 24.25 24.25 24.25 0
23rd May 2025 (Fri) 23.95 24.90 23.95 24.25 104,134
22nd May 2025 (Thu) 24.00 24.60 23.80 24.10 87,872
21st May 2025 (Wed) 24.95 24.95 24.10 24.20 43,205
20th May 2025 (Tue) 24.50 24.50 23.90 23.95 80,910
19th May 2025 (Mon) 23.30 24.90 23.20 24.40 77,461
16th May 2025 (Fri) 23.30 23.40 22.80 23.20 26,144
15th May 2025 (Thu) 23.25 23.75 23.10 23.25 16,623
14th May 2025 (Wed) 23.35 23.95 23.10 23.65 27,924
13th May 2025 (Tue) 23.40 23.85 23.05 23.35 57,354
12th May 2025 (Mon) 23.00 24.00 23.00 23.40 39,839
9th May 2025 (Fri) 22.75 23.10 22.70 22.90 47,442
FTSE 100 Latest
Value8,867.02
Change12.84