IOB - Delayed Quote USD

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

Compare
17.90 +0.08 (+0.45%)
At close: October 18 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 17.88 17.90 17.74 17.90 17.90 16,499
Oct 17, 2024 17.60 17.98 17.48 17.82 17.82 38,125
Oct 16, 2024 17.32 17.60 17.28 17.56 17.56 22,369
Oct 15, 2024 17.20 17.50 17.18 17.30 17.30 14,281
Oct 14, 2024 17.46 17.64 17.18 17.40 17.40 13,512
Oct 11, 2024 17.32 17.52 17.28 17.46 17.46 44,711
Oct 10, 2024 17.08 17.66 17.08 17.52 17.52 58,846
Oct 9, 2024 16.90 17.64 16.66 17.04 17.04 29,437
Oct 8, 2024 17.02 17.04 16.48 16.90 16.90 53,843
Oct 7, 2024 16.90 17.40 16.88 16.90 16.90 13,276
Oct 4, 2024 17.16 17.34 16.88 16.90 16.90 48,401
Oct 3, 2024 17.04 17.10 16.94 17.00 17.00 15,352
Oct 2, 2024 17.36 17.42 16.86 16.96 16.96 46,706
Oct 1, 2024 17.50 17.78 17.40 17.50 17.50 18,243
Sep 30, 2024 17.60 17.70 17.12 17.58 17.58 63,302
Sep 27, 2024 17.24 17.60 17.24 17.60 17.60 17,366
Sep 26, 2024 17.68 17.70 16.52 17.20 17.20 41,602
Sep 25, 2024 17.56 17.68 17.30 17.30 17.30 28,687
Sep 24, 2024 17.56 17.66 17.50 17.58 17.58 14,882
Sep 23, 2024 17.64 17.92 17.52 17.52 17.52 10,747
Sep 20, 2024 17.48 17.98 17.16 17.68 17.68 16,932
Sep 19, 2024 17.58 18.00 17.12 17.58 17.58 18,273
Sep 18, 2024 17.00 17.72 17.00 17.58 17.58 310,017
Sep 17, 2024 16.68 17.36 16.24 17.00 17.00 18,200
Sep 16, 2024 16.38 16.94 16.24 16.70 16.70 13,490
Sep 13, 2024 17.00 17.48 16.32 16.32 16.32 16,081
Sep 12, 2024 16.46 16.52 15.92 16.50 16.50 42,997
Sep 11, 2024 16.30 16.38 15.76 16.20 16.20 51,141
Sep 10, 2024 17.00 17.08 16.06 16.30 16.30 35,317
Sep 9, 2024 16.46 16.98 16.16 16.50 16.50 15,972
Sep 6, 2024 16.44 17.04 16.26 16.44 16.44 58,086
Sep 5, 2024 16.50 16.92 16.32 16.44 16.44 15,878
Sep 4, 2024 16.80 17.36 16.50 16.56 16.56 27,461
Sep 3, 2024 17.58 17.58 16.70 16.80 16.80 27,526
Sep 2, 2024 17.90 17.90 17.08 17.30 17.30 9,756
Aug 30, 2024 17.38 17.88 16.74 17.50 17.50 110,215
Aug 29, 2024 17.40 17.40 16.96 17.38 17.38 26,259
Aug 28, 2024 17.90 17.90 17.14 17.40 17.40 9,364
Aug 27, 2024 17.98 17.98 17.50 17.50 17.50 26,580
Aug 23, 2024 17.70 18.00 17.60 18.00 18.00 5,578
Aug 22, 2024 18.28 18.28 17.56 17.72 17.72 12,890
Aug 21, 2024 18.50 18.50 17.52 18.20 18.20 22,417
Aug 20, 2024 18.70 18.74 18.10 18.50 18.50 22,048
Aug 19, 2024 18.00 18.70 17.84 18.60 18.60 5,362
Aug 16, 2024 18.70 18.74 18.38 18.74 18.74 15,096
Aug 15, 2024 18.00 18.94 17.76 18.76 18.76 28,126
Aug 14, 2024 18.30 18.30 17.34 18.10 18.10 22,630
Aug 13, 2024 18.00 18.30 17.72 18.26 18.26 14,879
Aug 12, 2024 17.50 18.00 17.08 17.88 17.88 12,219
Aug 9, 2024 17.30 17.58 17.20 17.58 17.58 10,618
Aug 8, 2024 17.24 17.24 16.72 17.12 17.12 62,473
Aug 7, 2024 16.40 17.30 16.40 17.30 17.30 18,680
Aug 6, 2024 17.34 17.38 16.86 17.00 17.00 14,574
Aug 5, 2024 17.38 17.38 16.24 16.86 16.86 63,984
Aug 2, 2024 17.64 17.64 16.80 17.38 17.38 65,994
Aug 1, 2024 17.40 17.98 16.74 17.48 17.48 27,185
Jul 31, 2024 17.96 17.96 17.40 17.58 17.58 9,740
Jul 30, 2024 17.54 17.68 17.40 17.46 17.46 4,495
Jul 29, 2024 17.80 18.12 17.04 17.52 17.52 8,302
Jul 26, 2024 17.76 17.80 17.48 17.70 17.70 11,458
Jul 25, 2024 17.20 17.72 16.90 17.72 17.72 46,322
Jul 24, 2024 17.10 17.20 16.92 17.20 17.20 38,998
Jul 23, 2024 17.76 17.76 16.94 17.16 17.16 56,876
Jul 22, 2024 17.52 17.76 17.30 17.30 17.30 10,440
Jul 19, 2024 17.80 17.80 17.42 17.50 17.50 4,594
Jul 18, 2024 17.40 17.94 17.18 17.62 17.62 64,223
Jul 17, 2024 17.38 17.40 17.24 17.32 17.32 12,027
Jul 16, 2024 17.40 17.50 17.24 17.44 17.44 21,903
Jul 15, 2024 17.50 17.50 17.26 17.40 17.40 39,349
Jul 12, 2024 17.50 17.76 17.42 17.72 17.72 40,066
Jul 11, 2024 17.76 17.76 17.30 17.68 17.68 29,202
Jul 10, 2024 17.60 17.74 17.40 17.50 17.50 18,824
Jul 9, 2024 17.46 17.70 17.42 17.52 17.52 23,396
Jul 8, 2024 17.80 17.98 17.42 17.70 17.70 36,565
Jul 5, 2024 17.56 17.88 17.28 17.80 17.80 33,933
Jul 4, 2024 17.90 17.90 17.60 17.78 17.78 4,982
Jul 3, 2024 17.88 17.88 17.62 17.82 17.82 21,842
Jul 2, 2024 17.88 17.90 17.56 17.70 17.70 27,792
Jul 1, 2024 17.96 17.96 17.64 17.88 17.88 21,064
Jun 28, 2024 18.00 18.02 17.54 17.98 17.98 16,718
Jun 27, 2024 17.86 18.20 17.76 18.00 18.00 42,133
Jun 26, 2024 17.80 17.96 17.70 17.80 17.80 50,628
Jun 25, 2024 18.00 18.00 17.56 17.70 17.70 47,812
Jun 24, 2024 17.50 17.98 17.26 17.52 17.52 22,985
Jun 21, 2024 17.26 17.38 17.16 17.24 17.24 24,022
Jun 20, 2024 17.18 17.38 17.00 17.24 17.24 28,477
Jun 19, 2024 17.20 17.20 17.10 17.20 17.20 33,360
Jun 18, 2024 17.00 17.32 16.50 17.26 17.26 13,859
Jun 17, 2024 17.42 17.70 16.76 17.12 17.12 42,366
Jun 14, 2024 17.68 17.72 17.12 17.40 17.40 29,521
Jun 13, 2024 17.68 17.86 17.60 17.66 17.66 20,784
Jun 12, 2024 18.00 18.00 17.60 17.68 17.68 21,895
Jun 11, 2024 17.84 17.94 17.16 17.24 17.24 17,863
Jun 10, 2024 17.92 18.02 17.56 17.68 17.68 42,799
Jun 7, 2024 17.88 18.00 17.52 17.84 17.84 13,669
Jun 6, 2024 17.90 18.00 17.76 17.86 17.86 36,109
Jun 5, 2024 17.88 17.98 17.80 17.90 17.90 15,340
Jun 4, 2024 17.90 18.00 17.50 17.88 17.88 38,809
Jun 3, 2024 17.90 18.00 17.58 17.90 17.90 50,296
May 31, 2024 18.00 18.00 17.76 17.90 17.90 12,847
May 30, 2024 18.20 18.30 17.56 18.00 18.00 23,085
May 29, 2024 18.30 18.78 18.20 18.20 18.20 40,041
May 28, 2024 18.38 18.50 18.02 18.38 18.38 78,234
May 24, 2024 18.34 18.48 18.02 18.26 18.26 13,832
May 23, 2024 18.20 18.48 18.12 18.32 18.32 38,086
May 22, 2024 18.42 18.46 18.20 18.20 18.20 16,351
May 21, 2024 18.78 18.86 18.20 18.40 18.40 33,782
May 20, 2024 19.40 19.40 18.46 18.62 18.62 21,447
May 17, 2024 17.88 18.48 17.42 18.44 18.44 38,894
May 16, 2024 16.84 17.84 16.84 17.50 17.50 58,796
May 15, 2024 17.02 17.44 16.72 16.86 16.86 47,417
May 14, 2024 2.26 Dividend
May 14, 2024 17.12 17.84 16.80 16.90 16.90 64,236
May 13, 2024 19.10 19.20 18.80 18.96 16.70 63,496
May 10, 2024 19.14 19.16 19.00 19.00 16.74 106,775
May 9, 2024 18.66 19.10 18.66 19.10 16.82 41,392
May 8, 2024 18.98 19.20 18.82 18.90 16.65 49,154
May 7, 2024 19.00 19.14 18.68 18.90 16.65 134,923
May 3, 2024 18.70 19.18 18.52 18.56 16.35 163,322
May 2, 2024 18.80 19.98 18.54 18.72 16.49 39,066
May 1, 2024 18.98 18.98 18.98 18.98 16.72 8
Apr 30, 2024 18.96 18.96 18.48 18.66 16.44 30,539
Apr 29, 2024 19.00 19.94 18.26 18.50 16.30 86,496
Apr 26, 2024 18.00 18.80 18.00 18.62 16.40 27,222
Apr 25, 2024 18.76 18.80 18.12 18.30 16.12 29,234
Apr 24, 2024 18.40 18.50 18.10 18.22 16.05 19,784
Apr 23, 2024 17.74 18.50 17.74 18.20 16.03 34,012
Apr 22, 2024 17.46 17.88 17.28 17.74 15.63 54,408
Apr 19, 2024 17.30 17.30 17.30 17.30 15.24 -
Apr 18, 2024 17.50 17.62 17.22 17.30 15.24 32,748
Apr 17, 2024 17.24 17.78 17.22 17.40 15.33 59,911
Apr 16, 2024 17.60 17.80 17.02 17.16 15.12 93,042
Apr 15, 2024 17.58 17.98 17.56 17.70 15.59 14,266
Apr 12, 2024 18.10 18.10 17.62 17.70 15.59 6,913
Apr 11, 2024 17.80 17.98 17.54 17.56 15.47 65,792
Apr 10, 2024 17.88 17.98 17.66 17.80 15.68 22,441
Apr 9, 2024 17.82 18.06 17.78 17.80 15.68 49,768
Apr 8, 2024 18.34 18.38 17.70 17.82 15.70 37,413
Apr 5, 2024 17.80 18.16 17.80 17.94 15.80 31,228
Apr 4, 2024 18.34 18.34 17.86 17.92 15.78 56,371
Apr 3, 2024 19.20 19.20 18.10 18.10 15.94 32,631
Apr 2, 2024 18.34 18.34 17.80 18.16 16.00 31,082
Mar 28, 2024 17.70 18.36 17.70 17.80 15.68 36,552
Mar 27, 2024 17.80 18.04 17.54 17.86 15.73 27,548
Mar 26, 2024 17.54 17.98 17.54 17.68 15.57 26,618
Mar 25, 2024 18.32 18.32 17.50 17.60 15.50 24,458
Mar 22, 2024 18.00 18.10 17.64 17.80 15.68 42,495
Mar 21, 2024 17.66 18.26 17.64 18.00 15.86 51,740
Mar 20, 2024 17.98 18.00 17.46 17.64 15.54 86,673
Mar 19, 2024 18.00 18.00 17.30 17.78 15.66 62,086
Mar 18, 2024 17.80 17.90 17.16 17.54 15.45 43,418
Mar 15, 2024 18.00 18.00 17.60 17.68 15.57 23,162
Mar 14, 2024 17.64 18.46 17.54 17.64 15.54 26,811
Mar 13, 2024 18.28 18.34 17.62 17.64 15.54 54,846
Mar 12, 2024 17.86 18.32 17.86 18.14 15.98 56,826
Mar 11, 2024 17.62 17.98 17.60 17.98 15.84 73,106
Mar 8, 2024 17.70 17.72 17.50 17.64 15.54 20,801
Mar 7, 2024 17.48 17.68 17.46 17.66 15.56 145,026
Mar 6, 2024 17.56 17.68 17.16 17.38 15.31 32,093
Mar 5, 2024 17.72 17.80 17.54 17.54 15.45 13,647
Mar 4, 2024 17.40 17.68 17.20 17.68 15.57 41,246
Mar 1, 2024 17.80 17.80 16.90 17.10 15.06 65,387
Feb 29, 2024 17.20 17.66 17.08 17.20 15.15 32,963
Feb 28, 2024 17.58 17.58 17.02 17.20 15.15 27,736
Feb 27, 2024 17.60 17.60 17.36 17.50 15.42 110,989
Feb 26, 2024 17.80 17.80 17.44 17.58 15.49 43,478
Feb 23, 2024 16.98 17.40 16.76 17.40 15.33 58,234
Feb 22, 2024 16.50 16.86 16.32 16.72 14.73 119,922
Feb 21, 2024 16.50 16.50 16.14 16.30 14.36 56,042
Feb 20, 2024 16.30 16.42 16.20 16.30 14.36 82,427
Feb 19, 2024 16.00 16.42 16.00 16.28 14.34 11,136
Feb 16, 2024 16.20 16.40 16.00 16.02 14.11 29,094
Feb 15, 2024 16.30 16.38 16.10 16.30 14.36 13,649
Feb 14, 2024 16.00 16.32 16.00 16.30 14.36 59,930
Feb 13, 2024 15.46 15.94 15.38 15.90 14.01 35,980
Feb 12, 2024 15.40 15.98 15.32 15.48 13.64 171,875
Feb 9, 2024 14.92 15.68 14.92 15.24 13.42 41,654
Feb 8, 2024 15.22 15.28 15.00 15.16 13.35 5,202
Feb 7, 2024 14.94 15.26 14.80 15.08 13.28 80,292
Feb 6, 2024 14.90 14.94 14.80 14.86 13.09 11,165
Feb 5, 2024 14.90 15.18 14.82 14.90 13.12 40,104
Feb 2, 2024 14.54 14.86 14.54 14.70 12.95 115,552
Feb 1, 2024 14.40 14.58 14.32 14.54 12.81 36,151
Jan 31, 2024 14.52 14.68 14.30 14.32 12.61 17,099
Jan 30, 2024 14.40 14.50 14.20 14.22 12.53 59,426
Jan 29, 2024 14.36 14.48 14.20 14.24 12.54 48,766
Jan 26, 2024 14.56 14.60 14.30 14.38 12.67 47,424
Jan 25, 2024 14.50 14.60 14.20 14.36 12.65 48,048
Jan 24, 2024 14.30 14.50 14.30 14.46 12.74 30,877
Jan 23, 2024 14.46 14.76 14.30 14.30 12.60 20,086
Jan 22, 2024 14.32 14.52 14.22 14.30 12.60 50,262
Jan 19, 2024 14.60 14.84 14.32 14.32 12.61 54,278
Jan 18, 2024 15.20 15.20 14.64 14.74 12.98 35,305
Jan 17, 2024 14.70 15.00 14.62 14.62 12.88 67,365
Jan 16, 2024 15.18 15.18 14.58 14.72 12.97 9,342
Jan 15, 2024 15.04 15.30 14.38 14.78 13.02 52,544
Jan 12, 2024 14.80 14.90 14.80 14.86 13.09 49,391
Jan 11, 2024 15.18 15.18 14.80 14.84 13.07 19,196
Jan 10, 2024 15.00 15.10 14.86 14.90 13.12 60,782
Jan 9, 2024 14.80 14.98 14.80 14.84 13.07 36,538
Jan 8, 2024 14.80 15.12 14.80 14.86 13.09 21,359
Jan 5, 2024 14.80 15.00 14.74 14.90 13.12 23,860
Jan 4, 2024 14.74 14.96 14.60 14.82 13.05 57,681
Jan 3, 2024 14.84 14.90 14.54 14.72 12.97 24,929
Jan 2, 2024 15.14 15.14 14.84 14.90 13.12 20,076
Dec 29, 2023 14.70 15.16 14.44 15.16 13.35 73,898
Dec 28, 2023 14.00 14.68 14.00 14.02 12.35 29,630
Dec 27, 2023 14.00 14.12 13.80 14.12 12.44 32,664
Dec 22, 2023 13.98 14.10 13.96 14.00 12.33 33,969
Dec 21, 2023 14.50 14.58 14.04 14.12 12.44 37,961
Dec 20, 2023 14.70 14.70 14.14 14.30 12.60 145,503
Dec 19, 2023 14.36 14.48 14.06 14.32 12.61 13,165
Dec 18, 2023 14.38 14.70 14.20 14.30 12.60 59,803
Dec 15, 2023 14.60 14.64 14.28 14.28 12.58 22,541
Dec 14, 2023 14.48 14.48 13.86 14.30 12.60 35,505
Dec 13, 2023 13.94 13.94 13.52 13.90 12.24 48,257
Dec 12, 2023 14.00 14.22 13.72 13.90 12.24 28,322
Dec 11, 2023 14.00 14.76 13.88 14.00 12.33 50,723
Dec 8, 2023 13.96 14.02 13.80 13.90 12.24 29,739
Dec 7, 2023 14.16 14.46 13.90 13.92 12.26 43,250
Dec 6, 2023 14.52 14.74 14.16 14.16 12.47 148,779
Dec 5, 2023 14.50 14.60 14.36 14.40 12.68 34,453
Dec 4, 2023 14.50 14.60 14.40 14.50 12.77 45,158
Dec 1, 2023 14.50 14.52 14.16 14.50 12.77 118,819
Nov 30, 2023 14.70 14.70 14.50 14.50 12.77 50,244
Nov 29, 2023 14.50 14.76 14.50 14.70 12.95 26,622
Nov 28, 2023 14.50 14.78 14.40 14.70 12.95 40,008
Nov 27, 2023 14.80 14.80 14.50 14.58 12.84 39,848
Nov 24, 2023 14.52 14.70 14.50 14.68 12.93 12,352
Nov 23, 2023 14.46 14.58 14.40 14.52 12.79 38,755
Nov 22, 2023 14.80 14.80 14.40 14.40 12.68 34,041
Nov 21, 2023 14.10 14.58 14.10 14.50 12.77 49,595
Nov 20, 2023 13.70 14.28 13.60 14.04 12.37 77,835
Nov 17, 2023 13.32 13.78 13.32 13.60 11.98 16,669
Nov 16, 2023 13.10 13.50 13.10 13.50 11.89 29,879
Nov 15, 2023 12.90 13.46 12.90 13.20 11.63 104,398
Nov 14, 2023 12.84 13.02 12.64 12.96 11.42 35,574
Nov 13, 2023 12.76 12.86 12.76 12.80 11.27 18,866
Nov 10, 2023 13.30 13.30 12.76 12.88 11.35 6,303
Nov 9, 2023 12.84 13.00 12.84 12.98 11.43 2,954
Nov 8, 2023 12.76 13.00 12.76 13.00 11.45 2,709
Nov 7, 2023 12.52 13.30 12.52 12.70 11.19 15,289
Nov 6, 2023 12.94 12.98 12.60 12.96 11.42 9,574
Nov 3, 2023 12.68 13.10 12.52 12.84 11.31 78,699
Nov 2, 2023 12.50 12.74 12.50 12.74 11.22 24,999
Nov 1, 2023 12.74 12.74 12.40 12.42 10.94 40,298
Oct 31, 2023 12.72 12.98 12.44 12.50 11.01 65,502
Oct 30, 2023 13.00 13.18 12.60 12.70 11.19 24,133
Oct 27, 2023 13.00 13.14 12.56 12.78 11.26 46,593
Oct 26, 2023 13.40 13.40 12.96 12.96 11.42 10,506
Oct 25, 2023 13.40 13.40 12.72 13.30 11.72 50,176
Oct 24, 2023 12.60 13.00 12.60 13.00 11.45 83,948
Oct 23, 2023 12.60 12.78 12.50 12.60 11.10 46,535
Oct 20, 2023 12.78 12.86 12.48 12.70 11.19 52,181
Oct 19, 2023 12.60 12.90 12.60 12.86 11.33 75,081
Oct 18, 2023 12.38 13.10 12.38 12.70 11.19 9,089

Related Tickers