UK markets open in 3 hours 28 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,618.27 +333.73 (+1.93%) CRUDE OIL
83.78 +0.21 (+0.25%) GOLD FUTURES
2,345.10 +2.60 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,480.09 +36.61 (+0.07%)
Halyk Bank of Kazakhstan Joint Stock Company (HSBK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 18.76 | 18.80 | 18.12 | 18.30 | 18.30 | 29,234 |
| 24 Apr 2024 | 18.40 | 18.50 | 18.10 | 18.22 | 18.22 | 19,784 |
| 23 Apr 2024 | 17.74 | 18.50 | 17.74 | 18.20 | 18.20 | 34,012 |
| 22 Apr 2024 | 17.46 | 17.88 | 17.28 | 17.74 | 17.74 | 54,408 |
| 19 Apr 2024 | 17.30 | 17.78 | 17.26 | 17.46 | 17.46 | 31,441 |
| 18 Apr 2024 | 17.50 | 17.62 | 17.22 | 17.30 | 17.30 | 32,749 |
| 17 Apr 2024 | 17.24 | 17.78 | 17.22 | 17.40 | 17.40 | 59,912 |
| 16 Apr 2024 | 17.60 | 17.80 | 17.02 | 17.16 | 17.16 | 93,043 |
| 15 Apr 2024 | 17.58 | 17.98 | 17.56 | 17.70 | 17.70 | 14,266 |
| 12 Apr 2024 | 18.10 | 18.10 | 17.62 | 17.70 | 17.70 | 6,913 |
| 11 Apr 2024 | 17.80 | 17.98 | 17.54 | 17.56 | 17.56 | 65,792 |
| 10 Apr 2024 | 17.88 | 17.98 | 17.66 | 17.80 | 17.80 | 22,442 |
| 09 Apr 2024 | 17.82 | 18.06 | 17.78 | 17.80 | 17.80 | 49,768 |
| 08 Apr 2024 | 18.34 | 18.38 | 17.70 | 17.82 | 17.82 | 37,413 |
| 05 Apr 2024 | 17.80 | 18.16 | 17.80 | 17.94 | 17.94 | 31,228 |
| 04 Apr 2024 | 18.34 | 18.34 | 17.86 | 17.92 | 17.92 | 56,371 |
| 03 Apr 2024 | 19.20 | 19.20 | 18.10 | 18.10 | 18.10 | 32,631 |
| 02 Apr 2024 | 18.34 | 18.34 | 17.80 | 18.16 | 18.16 | 31,082 |
| 28 Mar 2024 | 17.70 | 18.36 | 17.70 | 17.80 | 17.80 | 36,553 |
| 27 Mar 2024 | 17.80 | 18.04 | 17.54 | 17.86 | 17.86 | 27,549 |
| 26 Mar 2024 | 17.54 | 17.98 | 17.54 | 17.68 | 17.68 | 26,619 |
| 25 Mar 2024 | 18.32 | 18.32 | 17.50 | 17.60 | 17.60 | 24,459 |
| 22 Mar 2024 | 18.00 | 18.10 | 17.64 | 17.80 | 17.80 | 42,496 |
| 21 Mar 2024 | 17.66 | 18.26 | 17.64 | 18.00 | 18.00 | 51,741 |
| 20 Mar 2024 | 17.98 | 18.00 | 17.46 | 17.64 | 17.64 | 86,673 |
| 19 Mar 2024 | 18.00 | 18.00 | 17.30 | 17.78 | 17.78 | 62,086 |
| 18 Mar 2024 | 17.80 | 17.90 | 17.16 | 17.54 | 17.54 | 43,419 |
| 15 Mar 2024 | 18.00 | 18.00 | 17.60 | 17.68 | 17.68 | 22,750 |
| 14 Mar 2024 | 17.64 | 18.46 | 17.54 | 17.64 | 17.64 | 26,812 |
| 13 Mar 2024 | 18.28 | 18.34 | 17.62 | 17.64 | 17.64 | 54,847 |
| 12 Mar 2024 | 17.86 | 18.32 | 17.86 | 18.14 | 18.14 | 56,791 |
| 11 Mar 2024 | 17.62 | 17.98 | 17.60 | 17.98 | 17.98 | 73,107 |
| 08 Mar 2024 | 17.70 | 17.72 | 17.50 | 17.64 | 17.64 | 20,801 |
| 07 Mar 2024 | 17.48 | 17.68 | 17.46 | 17.66 | 17.66 | 145,026 |
| 06 Mar 2024 | 17.56 | 17.68 | 17.16 | 17.38 | 17.38 | 32,093 |
| 05 Mar 2024 | 17.72 | 17.80 | 17.54 | 17.54 | 17.54 | 13,648 |
| 04 Mar 2024 | 17.40 | 17.68 | 17.20 | 17.68 | 17.68 | 41,247 |
| 01 Mar 2024 | 17.80 | 17.80 | 16.90 | 17.10 | 17.10 | 65,388 |
| 29 Feb 2024 | 17.20 | 17.66 | 17.08 | 17.20 | 17.20 | 32,964 |
| 28 Feb 2024 | 17.58 | 17.58 | 17.02 | 17.20 | 17.20 | 27,736 |
| 27 Feb 2024 | 17.60 | 17.60 | 17.36 | 17.50 | 17.50 | 110,989 |
| 26 Feb 2024 | 17.80 | 17.80 | 17.44 | 17.58 | 17.58 | 43,479 |
| 23 Feb 2024 | 16.98 | 17.40 | 16.76 | 17.40 | 17.40 | 58,234 |
| 22 Feb 2024 | 16.50 | 16.86 | 16.32 | 16.72 | 16.72 | 119,922 |
| 21 Feb 2024 | 16.50 | 16.50 | 16.14 | 16.30 | 16.30 | 56,043 |
| 20 Feb 2024 | 16.30 | 16.42 | 16.20 | 16.30 | 16.30 | 82,427 |
| 19 Feb 2024 | 16.00 | 16.42 | 16.00 | 16.28 | 16.28 | 11,136 |
| 16 Feb 2024 | 16.20 | 16.40 | 16.00 | 16.02 | 16.02 | 29,094 |
| 15 Feb 2024 | 16.30 | 16.38 | 16.10 | 16.30 | 16.30 | 13,649 |
| 14 Feb 2024 | 16.00 | 16.32 | 16.00 | 16.30 | 16.30 | 59,930 |
| 13 Feb 2024 | 15.46 | 15.94 | 15.38 | 15.90 | 15.90 | 35,981 |
| 12 Feb 2024 | 15.40 | 15.98 | 15.32 | 15.48 | 15.48 | 171,876 |
| 09 Feb 2024 | 14.92 | 15.68 | 14.92 | 15.24 | 15.24 | 41,655 |
| 08 Feb 2024 | 15.22 | 15.28 | 15.00 | 15.16 | 15.16 | 5,203 |
| 07 Feb 2024 | 14.94 | 15.26 | 14.80 | 15.08 | 15.08 | 80,292 |
| 06 Feb 2024 | 14.90 | 14.94 | 14.80 | 14.86 | 14.86 | 11,165 |
| 05 Feb 2024 | 14.90 | 15.18 | 14.82 | 14.90 | 14.90 | 40,104 |
| 02 Feb 2024 | 14.54 | 14.86 | 14.54 | 14.70 | 14.70 | 115,552 |
| 01 Feb 2024 | 14.40 | 14.58 | 14.32 | 14.54 | 14.54 | 36,151 |
| 31 Jan 2024 | 14.52 | 14.68 | 14.30 | 14.32 | 14.32 | 17,099 |
| 30 Jan 2024 | 14.40 | 14.50 | 14.20 | 14.22 | 14.22 | 59,427 |
| 29 Jan 2024 | 14.36 | 14.48 | 14.20 | 14.24 | 14.24 | 48,767 |
| 26 Jan 2024 | 14.56 | 14.60 | 14.30 | 14.38 | 14.38 | 47,424 |
| 25 Jan 2024 | 14.50 | 14.60 | 14.20 | 14.36 | 14.36 | 48,048 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 14.46 | 14.76 | 14.30 | 14.30 | 14.30 | 20,086 |
| 22 Jan 2024 | 14.32 | 14.52 | 14.22 | 14.30 | 14.30 | 50,263 |
| 19 Jan 2024 | 14.60 | 14.84 | 14.32 | 14.32 | 14.32 | 54,278 |
| 18 Jan 2024 | 15.20 | 15.20 | 14.64 | 14.74 | 14.74 | 35,305 |
| 17 Jan 2024 | 14.70 | 15.00 | 14.62 | 14.62 | 14.62 | 67,365 |
| 16 Jan 2024 | 15.18 | 15.18 | 14.58 | 14.72 | 14.72 | 9,342 |
| 15 Jan 2024 | 15.30 | 15.30 | 14.38 | 14.78 | 14.78 | 52,545 |
| 12 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 14.86 | 49,391 |
| 11 Jan 2024 | 15.18 | 15.18 | 14.80 | 14.84 | 14.84 | 19,197 |
| 10 Jan 2024 | 15.00 | 15.10 | 14.86 | 14.90 | 14.90 | 60,783 |
| 09 Jan 2024 | 14.80 | 14.98 | 14.80 | 14.84 | 14.84 | 36,538 |
| 08 Jan 2024 | 14.80 | 15.12 | 14.80 | 14.86 | 14.86 | 21,360 |
| 05 Jan 2024 | 14.80 | 15.00 | 14.74 | 14.90 | 14.90 | 23,861 |
| 04 Jan 2024 | 14.74 | 14.96 | 14.60 | 14.82 | 14.82 | 57,682 |
| 03 Jan 2024 | 14.84 | 14.90 | 14.54 | 14.72 | 14.72 | 24,929 |
| 02 Jan 2024 | 15.14 | 15.14 | 14.84 | 14.90 | 14.90 | 20,076 |
| 29 Dec 2023 | 14.70 | 15.16 | 14.44 | 15.16 | 15.16 | 73,898 |
| 28 Dec 2023 | 14.00 | 14.68 | 14.00 | 14.62 | 14.62 | 29,631 |
| 27 Dec 2023 | 14.00 | 14.12 | 13.80 | 14.12 | 14.12 | 32,664 |
| 22 Dec 2023 | 13.98 | 14.10 | 13.96 | 14.00 | 14.00 | 33,969 |
| 21 Dec 2023 | 14.50 | 14.58 | 14.04 | 14.12 | 14.12 | 37,961 |
| 20 Dec 2023 | 14.70 | 14.70 | 14.14 | 14.30 | 14.30 | 145,503 |
| 19 Dec 2023 | 14.36 | 14.48 | 14.06 | 14.32 | 14.32 | 13,165 |
| 18 Dec 2023 | 14.38 | 14.70 | 14.20 | 14.30 | 14.30 | 59,803 |
| 15 Dec 2023 | 14.60 | 14.64 | 14.28 | 14.28 | 14.28 | 22,541 |
| 14 Dec 2023 | 14.48 | 14.48 | 13.86 | 14.30 | 14.30 | 35,505 |
| 13 Dec 2023 | 13.94 | 13.94 | 13.52 | 13.90 | 13.90 | 47,809 |
| 12 Dec 2023 | 14.00 | 14.22 | 13.72 | 13.90 | 13.90 | 28,323 |
| 11 Dec 2023 | 14.00 | 14.76 | 13.88 | 14.00 | 14.00 | 50,723 |
| 08 Dec 2023 | 13.96 | 14.02 | 13.80 | 13.90 | 13.90 | 29,740 |
| 07 Dec 2023 | 14.16 | 14.46 | 13.90 | 13.92 | 13.92 | 43,250 |
| 06 Dec 2023 | 14.52 | 14.74 | 14.16 | 14.16 | 14.16 | 148,779 |
| 05 Dec 2023 | 14.50 | 14.60 | 14.36 | 14.40 | 14.40 | 34,453 |
| 04 Dec 2023 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 45,158 |
| 01 Dec 2023 | 14.50 | 14.52 | 14.16 | 14.50 | 14.50 | 118,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.