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
28th Aug 2025 (Thu) 26.55 26.55 26.25 26.25 39,478
27th Aug 2025 (Wed) 26.00 26.60 26.00 26.40 34,403
26th Aug 2025 (Tue) 26.60 26.90 25.00 25.90 59,754
25th Aug 2025 (Mon) 26.40 26.40 26.40 26.40 0
22nd Aug 2025 (Fri) 25.95 26.50 25.95 26.40 26,097
21st Aug 2025 (Thu) 25.90 26.15 25.60 25.90 31,441
20th Aug 2025 (Wed) 27.00 27.30 25.85 25.90 48,426
19th Aug 2025 (Tue) 27.15 27.80 26.65 26.65 101,079
18th Aug 2025 (Mon) 26.85 26.90 26.40 26.70 20,934
15th Aug 2025 (Fri) 26.50 26.80 26.50 26.70 75,987
14th Aug 2025 (Thu) 26.95 27.15 26.40 26.65 43,284
13th Aug 2025 (Wed) 25.95 27.10 25.95 26.85 79,725
12th Aug 2025 (Tue) 25.35 25.95 25.30 25.95 42,493
11th Aug 2025 (Mon) 25.45 25.65 25.30 25.30 35,217
8th Aug 2025 (Fri) 25.00 25.35 24.95 25.20 131,971
7th Aug 2025 (Thu) 24.75 24.95 24.70 24.95 48,007
6th Aug 2025 (Wed) 24.65 24.80 24.55 24.75 17,992
5th Aug 2025 (Tue) 24.75 24.75 24.60 24.70 38,595
4th Aug 2025 (Mon) 24.55 24.80 24.55 24.70 24,464
1st Aug 2025 (Fri) 24.90 24.90 24.45 24.55 48,380
31st Jul 2025 (Thu) 24.90 25.05 24.75 24.90 94,644
30th Jul 2025 (Wed) 24.70 24.95 24.70 24.70 23,423
29th Jul 2025 (Tue) 25.00 25.00 24.70 24.70 29,543
28th Jul 2025 (Mon) 25.00 25.00 24.80 25.00 38,038
25th Jul 2025 (Fri) 25.00 25.00 24.50 24.75 57,811
24th Jul 2025 (Thu) 25.00 25.05 24.90 25.00 67,977
23rd Jul 2025 (Wed) 25.00 25.15 24.90 24.90 45,681
22nd Jul 2025 (Tue) 25.20 25.20 24.80 24.95 10,225
21st Jul 2025 (Mon) 25.00 25.10 24.85 24.90 25,625
18th Jul 2025 (Fri) 24.80 24.95 24.80 24.80 33,322
17th Jul 2025 (Thu) 25.00 25.05 24.80 24.80 22,618
16th Jul 2025 (Wed) 25.00 25.05 24.80 24.95 50,045
15th Jul 2025 (Tue) 24.55 25.10 24.55 25.00 33,243
14th Jul 2025 (Mon) 24.90 25.60 24.80 24.80 49,688
11th Jul 2025 (Fri) 25.10 25.25 25.00 25.00 26,385
10th Jul 2025 (Thu) 25.00 25.40 25.00 25.10 74,302
9th Jul 2025 (Wed) 24.60 25.25 24.55 25.00 42,764
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
FTSE 100 Latest
Value9,216.82
Change-38.68