Advertisement
Halyk Savings Bank of Kazakhstan JSC (H4L1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:31AM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 15.70 | 17.00 | 15.70 | 17.00 | 17.00 | 423 |
| Oct 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 16, 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | - |
| Oct 15, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Oct 14, 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 2,100 |
| Oct 11, 2024 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | 20 |
| Oct 10, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Oct 09, 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| Oct 08, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 150 |
| Oct 07, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| Oct 04, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Oct 03, 2024 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | - |
| Oct 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct 01, 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - |
| Sep 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 27, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | - |
| Sep 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 25, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Sep 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 23, 2024 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | - |
| Sep 20, 2024 | 15.00 | 15.50 | 15.00 | 15.30 | 15.30 | - |
| Sep 19, 2024 | 14.90 | 16.20 | 14.90 | 15.00 | 15.00 | 1,380 |
| Sep 18, 2024 | 14.70 | 15.50 | 14.70 | 15.40 | 15.40 | - |
| Sep 17, 2024 | 14.70 | 15.20 | 14.60 | 15.20 | 15.20 | - |
| Sep 16, 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| Sep 13, 2024 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | - |
| Sep 12, 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| Sep 11, 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 40 |
| Sep 10, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Sep 09, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 06, 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 50 |
| Sep 05, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 60 |
| Sep 04, 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - |
| Sep 03, 2024 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | 366 |
| Sep 02, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Aug 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Aug 29, 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 511 |
| Aug 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 21, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Aug 20, 2024 | 16.10 | 16.60 | 16.10 | 16.20 | 16.20 | - |
| Aug 19, 2024 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | - |
| Aug 16, 2024 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | - |
| Aug 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 13, 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - |
| Aug 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 07, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 06, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 05, 2024 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | - |
| Aug 02, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| Aug 01, 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2,350 |
| Jul 31, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jul 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jul 29, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 26, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jul 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jul 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 23, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 235 |
| Jul 22, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - |
| Jul 19, 2024 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - |
| Jul 18, 2024 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | - |
| Jul 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jul 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jul 12, 2024 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | - |
| Jul 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jul 10, 2024 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | - |
| Jul 09, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jul 04, 2024 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 700 |
| Jul 03, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jul 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jul 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 27, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jun 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 25, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jun 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jun 21, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | - |
| Jun 20, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jun 19, 2024 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 100 |
| Jun 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jun 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 279 |
| Jun 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jun 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jun 12, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 10 |
| Jun 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jun 10, 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| Jun 07, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
| Jun 06, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
| Jun 05, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jun 04, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.