Advertisement
U.S. Markets closed

Halyk Bank of Kazakhstan Joint Stock Company (HSBK.IL)

IOB - IOB Delayed Price. Currency in USD
17.90+0.08 (+0.45%)
At close: 04:35PM BST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202417.8817.9017.7417.9017.9016,499
Oct 17, 202417.6017.9817.4817.8217.8238,125
Oct 16, 202417.3217.6017.2817.5617.5622,369
Oct 15, 202417.2017.5017.1817.3017.3014,281
Oct 14, 202417.4617.6417.1817.4017.4013,512
Oct 11, 202417.3217.5217.2817.4617.4644,711
Oct 10, 202417.0817.6617.0817.5217.5258,846
Oct 09, 202416.9017.6416.6617.0417.0429,437
Oct 08, 202417.0217.0416.4816.9016.9053,843
Oct 07, 202416.9017.4016.8816.9016.9013,276
Oct 04, 202417.1617.3416.8816.9016.9048,401
Oct 03, 202417.0417.1016.9417.0017.0015,352
Oct 02, 202417.3617.4216.8616.9616.9646,706
Oct 01, 202417.5017.7817.4017.5017.5018,243
Sep 30, 202417.6017.7017.1217.5817.5863,302
Sep 27, 202417.2417.6017.2417.6017.6017,366
Sep 26, 202417.6817.7016.5217.2017.2041,602
Sep 25, 202417.5617.6817.3017.3017.3028,687
Sep 24, 202417.5617.6617.5017.5817.5814,882
Sep 23, 202417.6417.9217.5217.5217.5210,747
Sep 20, 202417.4817.9817.1617.6817.6816,932
Sep 19, 202417.5818.0017.1217.5817.5818,273
Sep 18, 202417.0017.7217.0017.5817.58310,017
Sep 17, 202416.6817.3616.2417.0017.0018,200
Sep 16, 202416.3816.9416.2416.7016.7013,490
Sep 13, 202417.0017.4816.3216.3216.3216,081
Sep 12, 202416.4616.5215.9216.5016.5042,997
Sep 11, 202416.3016.3815.7616.2016.2051,141
Sep 10, 202417.0017.0816.0616.3016.3035,317
Sep 09, 202416.4616.9816.1616.5016.5015,972
Sep 06, 202416.4417.0416.2616.4416.4458,086
Sep 05, 202416.5016.9216.3216.4416.4415,878
Sep 04, 202416.8017.3616.5016.5616.5627,461
Sep 03, 202417.5817.5816.7016.8016.8027,526
Sep 02, 202417.9017.9017.0817.3017.309,756
Aug 30, 202417.3817.8816.7417.5017.50110,215
Aug 29, 202417.4017.4016.9617.3817.3826,259
Aug 28, 202417.9017.9017.1417.4017.409,364
Aug 27, 202417.9817.9817.5017.5017.5026,580
Aug 23, 202417.7018.0017.6018.0018.005,578
Aug 22, 202418.2818.2817.5617.7217.7212,890
Aug 21, 202418.5018.5017.5218.2018.2022,417
Aug 20, 202418.7018.7418.1018.5018.5022,048
Aug 19, 202418.0018.7017.8418.6018.605,362
Aug 16, 202418.7018.7418.3818.7418.7415,096
Aug 15, 202418.0018.9417.7618.7618.7628,126
Aug 14, 202418.3018.3017.3418.1018.1022,630
Aug 13, 202418.0018.3017.7218.2618.2614,879
Aug 12, 202417.5018.0017.0817.8817.8812,219
Aug 09, 202417.3017.5817.2017.5817.5810,618
Aug 08, 202417.2417.2416.7217.1217.1262,473
Aug 07, 202416.4017.3016.4017.3017.3018,680
Aug 06, 202417.3417.3816.8617.0017.0014,574
Aug 05, 202417.3817.3816.2416.8616.8663,984
Aug 02, 202417.6417.6416.8017.3817.3865,994
Aug 01, 202417.4017.9816.7417.4817.4827,185
Jul 31, 202417.9617.9617.4017.5817.589,740
Jul 30, 202417.5417.6817.4017.4617.464,495
Jul 29, 202417.8018.1217.0417.5217.528,302
Jul 26, 202417.7617.8017.4817.7017.7011,458
Jul 25, 202417.2017.7216.9017.7217.7246,322
Jul 24, 202417.1017.2016.9217.2017.2038,998
Jul 23, 202417.7617.7616.9417.1617.1656,876
Jul 22, 202417.5217.7617.3017.3017.3010,440
Jul 19, 202417.8017.8017.4217.5017.504,594
Jul 18, 202417.4017.9417.1817.6217.6264,223
Jul 17, 202417.3817.4017.2417.3217.3212,027
Jul 16, 202417.4017.5017.2417.4417.4421,903
Jul 15, 202417.5017.5017.2617.4017.4039,349
Jul 12, 202417.5017.7617.4217.7217.7240,066
Jul 11, 202417.7617.7617.3017.6817.6829,202
Jul 10, 202417.6017.7417.4017.5017.5018,824
Jul 09, 202417.4617.7017.4217.5217.5223,396
Jul 08, 202417.8017.9817.4217.7017.7036,565
Jul 05, 202417.5617.8817.2817.8017.8033,933
Jul 04, 202417.9017.9017.6017.7817.784,982
Jul 03, 202417.8817.8817.6217.8217.8221,842
Jul 02, 202417.8817.9017.5617.7017.7027,792
Jul 01, 202417.9617.9617.6417.8817.8821,064
Jun 28, 202418.0018.0217.5417.9817.9816,718
Jun 27, 202417.8618.2017.7618.0018.0042,133
Jun 26, 202417.8017.9617.7017.8017.8050,628
Jun 25, 202418.0018.0017.5617.7017.7047,812
Jun 24, 202417.5017.9817.2617.5217.5222,985
Jun 21, 202417.2617.3817.1617.2417.2424,022
Jun 20, 202417.1817.3817.0017.2417.2428,477
Jun 19, 202417.2017.2017.1017.2017.2033,360
Jun 18, 202417.0017.3216.5017.2617.2613,859
Jun 17, 202417.4217.7016.7617.1217.1242,366
Jun 14, 202417.6817.7217.1217.4017.4029,521
Jun 13, 202417.6817.8617.6017.6617.6620,784
Jun 12, 202418.0018.0017.6017.6817.6821,895
Jun 11, 202417.8417.9417.1617.2417.2417,863
Jun 10, 202417.9218.0217.5617.6817.6842,799
Jun 07, 202417.8818.0017.5217.8417.8413,669
Jun 06, 202417.9018.0017.7617.8617.8636,109
Jun 05, 202417.8817.9817.8017.9017.9015,340
Jun 04, 202417.9018.0017.5017.8817.8838,809
Jun 03, 202417.9018.0017.5817.9017.9050,296
May 31, 202418.0018.0017.7617.9017.9012,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...