IOB - Delayed Quote
USD
Halyk Bank of Kazakhstan Joint Stock Company (HSBK.IL)
32.80
+0.30
(+0.92%)
At close: October 30 at 4:35:14 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.50
32.80
32.25
32.80
32.80
45,032
Oct 29, 2026
32.55
33.00
32.40
32.50
32.50
26,960
Oct 28, 2026
33.10
33.10
32.55
32.70
32.70
25,860
Oct 27, 2026
32.90
33.10
32.50
32.80
32.80
24,329
Oct 26, 2026
32.50
32.80
32.25
32.50
32.50
24,071
Oct 23, 2026
32.50
33.25
32.20
32.50
32.50
46,555
Oct 22, 2026
33.00
33.25
32.50
32.50
32.50
41,437
Oct 21, 2026
33.15
33.30
32.65
33.30
33.30
103,680
Oct 20, 2026
33.30
33.30
32.75
32.95
32.95
24,445
Oct 19, 2026
33.00
33.35
32.60
33.20
33.20
24,803
Oct 16, 2026
32.80
33.95
32.80
33.00
33.00
39,006
Oct 15, 2026
33.00
33.15
32.60
32.75
32.75
30,699
Oct 14, 2026
33.30
33.85
32.85
33.05
33.05
11,677
Oct 13, 2026
33.45
33.85
33.15
33.30
33.30
78,973
Oct 12, 2026
32.90
34.00
32.80
33.10
33.10
20,864
Oct 9, 2026
32.65
33.35
32.30
32.80
32.80
22,914
Oct 8, 2026
33.45
33.45
31.90
32.30
32.30
77,704
Oct 7, 2026
33.45
33.45
32.65
32.65
32.65
29,612
Oct 6, 2026
33.40
33.55
32.95
33.40
33.40
19,687
Oct 5, 2026
33.60
33.60
32.70
33.05
33.05
35,241
Oct 2, 2026
32.85
33.65
32.50
33.45
33.45
70,510
Oct 1, 2026
34.00
34.80
32.50
32.50
32.50
139,245
Sep 30, 2026
34.25
34.60
34.00
34.00
34.00
75,995
Sep 29, 2026
34.80
34.80
33.85
34.25
34.25
63,889
Sep 28, 2026
33.90
34.80
33.80
34.50
34.50
35,181
Sep 25, 2026
33.65
34.35
33.50
34.00
34.00
43,321
Sep 24, 2026
33.20
33.80
33.15
33.65
33.65
63,063
Sep 23, 2026
33.50
33.95
33.30
33.50
33.50
21,896
Sep 22, 2026
33.55
33.90
33.20
33.70
33.70
33,953
Sep 21, 2026
33.05
33.95
33.05
33.40
33.40
37,065
Sep 18, 2026
33.90
33.95
33.05
33.05
33.05
41,360
Sep 17, 2026
33.70
34.05
33.45
33.95
33.95
34,777
Sep 16, 2026
33.00
33.95
33.00
33.70
33.70
13,998
Sep 15, 2026
33.35
33.60
32.75
33.20
33.20
34,917
Sep 14, 2026
33.60
33.75
32.50
33.35
33.35
92,565
Sep 11, 2026
33.60
33.95
33.30
33.60
33.60
29,605
Sep 10, 2026
33.50
34.05
33.45
33.65
33.65
45,793
Sep 9, 2026
34.40
34.50
33.40
33.50
33.50
21,437
Sep 8, 2026
34.10
34.45
33.95
34.35
34.35
18,281
Sep 7, 2026
34.20
34.20
33.60
34.00
34.00
27,592
Sep 4, 2026
34.25
35.60
33.70
34.20
34.20
63,988
Sep 3, 2026
34.35
34.35
33.75
34.15
34.15
26,536
Sep 2, 2026
33.90
34.30
33.65
34.30
34.30
43,287
Sep 1, 2026
33.90
34.30
33.75
33.90
33.90
126,735
Aug 28, 2026
34.10
34.35
33.85
33.90
33.90
127,257
Aug 27, 2026
33.95
34.45
33.80
33.80
33.80
39,863
Aug 26, 2026
34.10
34.15
33.70
33.95
33.95
35,754
Aug 25, 2026
2.43731
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
34.80
34.80
33.35
33.85
33.85
47,925
Aug 24, 2026
35.55
35.75
35.05
35.60
33.16
36,189
Aug 21, 2026
35.45
35.90
35.10
35.55
33.12
30,032
Aug 20, 2026
35.45
35.50
35.00
35.15
32.74
16,082
Aug 19, 2026
34.25
35.60
34.20
35.20
32.79
38,783
Aug 18, 2026
34.25
35.10
33.19
34.20
31.86
173,653
Aug 17, 2026
35.00
36.10
34.90
35.10
32.70
46,168
Aug 14, 2026
35.25
35.50
34.95
35.00
32.60
32,029
Aug 13, 2026
34.20
35.35
34.00
35.00
32.60
82,047
Aug 12, 2026
33.70
34.50
33.50
34.05
31.72
35,753
Aug 11, 2026
33.50
33.80
33.15
33.40
31.11
57,021
Aug 10, 2026
33.45
33.85
33.25
33.55
31.25
22,392
Aug 7, 2026
33.50
33.50
32.90
33.45
31.16
58,520
Aug 6, 2026
32.95
33.55
32.75
33.10
30.83
29,383
Aug 5, 2026
33.20
33.50
32.30
33.00
30.74
79,286
Aug 4, 2026
33.00
33.40
32.50
33.10
30.83
101,422
Aug 3, 2026
33.00
33.00
31.90
32.50
30.27
91,772
Jul 31, 2026
32.45
32.95
31.70
32.05
29.86
68,490
Jul 30, 2026
32.40
32.95
31.20
32.45
30.23
107,746
Jul 29, 2026
31.90
31.95
31.25
31.30
29.16
41,718
Jul 28, 2026
31.90
31.90
31.40
31.80
29.62
14,788
Jul 27, 2026
31.50
31.95
31.10
31.90
29.72
130,856
Jul 24, 2026
32.00
32.00
31.30
31.50
29.34
71,565
Jul 23, 2026
32.20
32.50
31.60
31.75
29.58
69,855
Jul 22, 2026
32.50
32.70
32.00
32.10
29.90
36,801
Jul 21, 2026
32.00
32.95
31.80
32.45
30.23
67,198
Jul 20, 2026
32.05
33.15
31.35
31.75
29.58
125,028
Jul 17, 2026
30.60
32.40
30.60
32.15
29.95
226,497
Jul 16, 2026
31.30
31.30
30.60
30.65
28.55
61,535
Jul 15, 2026
31.00
31.25
30.80
30.90
28.78
56,512
Jul 14, 2026
30.85
31.25
30.70
31.00
28.88
52,556
Jul 13, 2026
30.50
31.85
30.50
31.00
28.88
51,951
Jul 10, 2026
31.50
31.85
30.70
30.75
28.64
36,490
Jul 9, 2026
30.60
31.05
30.40
31.00
28.88
17,065
Jul 8, 2026
31.05
31.75
30.10
30.80
28.69
100,569
Jul 7, 2026
30.55
31.35
30.45
31.00
28.88
33,896
Jul 6, 2026
30.40
30.40
30.40
30.40
28.32
-
Jul 3, 2026
30.10
30.45
29.80
30.40
28.32
37,082
Jul 2, 2026
29.90
30.60
29.75
30.00
27.95
57,366
Jul 1, 2026
29.95
30.50
29.80
29.90
27.85
27,404
Jun 30, 2026
30.00
30.50
29.70
29.95
27.90
19,661
Jun 29, 2026
30.50
30.50
29.05
29.70
27.67
110,063
Jun 26, 2026
29.90
30.35
29.70
29.70
27.67
212,974
Jun 25, 2026
30.00
30.65
29.60
29.70
27.67
197,259
Jun 24, 2026
30.00
30.40
29.65
30.30
28.23
126,982
Jun 23, 2026
30.35
30.65
29.60
29.85
27.81
68,887
Jun 22, 2026
30.55
31.25
30.30
30.65
28.55
27,201
Jun 19, 2026
30.40
31.35
30.40
30.75
28.64
24,556
Jun 18, 2026
30.80
31.35
30.15
30.80
28.69
45,567
Jun 17, 2026
31.05
31.70
30.00
30.70
28.60
118,882
Jun 16, 2026
31.90
31.90
30.75
31.15
29.02
25,927
Jun 15, 2026
31.90
32.25
31.30
31.50
29.34
42,803
Jun 12, 2026
31.30
32.35
31.15
31.50
29.34
50,049
Jun 11, 2026
31.20
31.60
30.90
31.35
29.20
9,333
Jun 10, 2026
31.70
32.00
31.10
31.30
29.16
24,082
Jun 9, 2026
30.60
31.80
30.50
31.25
29.11
53,575
Jun 8, 2026
31.50
31.50
30.40
30.85
28.74
38,825
Jun 5, 2026
31.00
31.35
30.80
30.85
28.74
70,717
Jun 4, 2026
32.00
32.00
30.90
31.00
28.88
44,485
Jun 3, 2026
31.95
32.00
30.95
30.95
28.83
53,488
Jun 2, 2026
31.25
32.35
31.00
31.00
28.88
26,871
Jun 1, 2026
31.85
32.05
30.70
31.05
28.92
73,398
May 29, 2026
32.00
32.45
31.25
32.00
29.81
73,341
May 28, 2026
30.70
31.50
30.70
31.30
29.16
18,095
May 27, 2026
31.40
31.55
30.60
31.00
28.88
45,546
May 26, 2026
31.75
32.85
30.90
31.25
29.11
71,467
May 22, 2026
30.55
32.65
30.35
31.15
29.02
71,013
May 21, 2026
31.50
31.80
30.25
30.60
28.51
53,062
May 20, 2026
31.40
31.75
31.25
31.45
29.30
24,170
May 19, 2026
31.00
32.05
30.80
31.40
29.25
49,775
May 18, 2026
31.95
32.75
30.95
31.00
28.88
103,542
May 15, 2026
32.40
32.40
31.75
31.95
29.76
54,853
May 14, 2026
33.00
33.05
32.30
32.40
30.18
48,832
May 13, 2026
33.70
33.70
32.60
33.00
30.74
28,662
May 12, 2026
32.65
33.15
32.35
32.95
30.69
33,525
May 11, 2026
33.15
33.90
32.55
32.70
30.46
28,547
May 8, 2026
33.80
34.50
32.90
33.25
30.97
88,475
May 7, 2026
33.85
34.55
33.20
33.50
31.21
42,942
May 6, 2026
34.60
34.90
33.80
34.55
32.18
91,112
May 5, 2026
35.15
35.45
34.15
34.15
31.81
86,070
May 1, 2026
34.35
35.60
33.65
35.10
32.70
90,371
Apr 30, 2026
33.80
34.45
33.75
34.30
31.95
85,952
Apr 29, 2026
2.589804
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
34.00
34.85
33.55
34.70
32.32
109,023
Apr 28, 2026
35.30
35.45
34.10
35.45
30.61
128,052
Apr 27, 2026
35.00
35.70
34.30
35.40
30.57
47,052
Apr 24, 2026
35.30
35.70
34.70
34.90
30.14
37,342
Apr 23, 2026
35.15
35.65
34.50
34.80
30.05
33,905
Apr 22, 2026
36.00
36.00
35.05
35.05
30.27
34,837
Apr 21, 2026
35.95
36.45
35.30
35.75
30.87
23,914
Apr 20, 2026
35.55
35.80
34.15
35.30
30.48
32,863
Apr 17, 2026
33.85
35.80
33.55
35.35
30.52
79,495
Apr 16, 2026
33.70
34.05
33.50
33.95
29.32
99,558
Apr 15, 2026
34.00
34.20
33.30
33.70
29.10
38,873
Apr 14, 2026
33.00
34.20
33.00
33.30
28.75
44,966
Apr 13, 2026
32.90
33.20
32.15
33.20
28.67
30,154
Apr 10, 2026
31.70
33.20
31.60
32.80
28.32
44,663
Apr 9, 2026
32.10
32.85
31.90
32.10
27.72
40,192
Apr 8, 2026
32.20
32.60
32.10
32.25
27.85
41,050
Apr 7, 2026
32.50
32.85
31.45
31.45
27.16
46,381
Apr 2, 2026
32.65
32.90
31.55
32.05
27.67
42,821
Apr 1, 2026
32.30
32.50
31.35
31.90
27.55
57,116
Mar 31, 2026
31.10
31.90
31.10
31.10
26.85
171,120
Mar 30, 2026
31.30
31.90
30.55
30.55
26.38
39,180
Mar 27, 2026
31.80
31.80
30.90
31.00
26.77
56,579
Mar 26, 2026
30.30
31.90
29.60
31.90
27.55
80,637
Mar 25, 2026
30.20
30.75
29.75
30.30
26.16
117,366
Mar 24, 2026
30.00
30.30
29.20
29.80
25.73
96,266
Mar 23, 2026
30.20
30.95
29.05
30.00
25.90
257,584
Mar 20, 2026
31.00
31.80
30.15
31.00
26.77
84,842
Mar 19, 2026
32.00
32.55
30.75
31.00
26.77
135,776
Mar 18, 2026
31.75
32.45
31.55
31.75
27.42
101,114
Mar 17, 2026
31.60
32.75
30.85
31.85
27.50
46,007
Mar 16, 2026
31.25
32.55
31.00
31.50
27.20
112,911
Mar 13, 2026
31.50
32.00
31.05
31.05
26.81
42,316
Mar 12, 2026
32.00
32.05
30.80
32.00
27.63
57,010
Mar 11, 2026
32.00
32.45
31.20
31.25
26.98
31,709
Mar 10, 2026
32.00
32.10
31.40
32.00
27.63
183,375
Mar 9, 2026
30.95
31.40
30.05
31.40
27.11
145,113
Mar 6, 2026
31.75
31.95
30.85
31.10
26.85
69,748
Mar 5, 2026
30.90
32.35
30.80
31.95
27.59
112,390
Mar 4, 2026
31.20
31.65
30.85
31.15
26.90
147,405
Mar 3, 2026
32.40
32.40
30.75
31.30
27.03
111,685
Mar 2, 2026
32.25
32.40
31.80
32.40
27.98
277,425
Feb 27, 2026
32.55
33.30
32.05
32.35
27.93
64,631
Feb 26, 2026
32.35
33.50
32.35
32.80
28.32
101,928
Feb 25, 2026
32.35
32.90
32.05
32.35
27.93
61,077
Feb 24, 2026
32.15
32.75
32.15
32.40
27.98
47,177
Feb 23, 2026
32.05
32.60
31.35
32.55
28.11
54,967
Feb 20, 2026
32.50
32.50
30.90
31.90
27.55
69,683
Feb 19, 2026
32.40
32.65
31.55
31.90
27.55
36,274
Feb 18, 2026
32.00
32.50
31.05
32.35
27.93
76,596
Feb 17, 2026
32.05
32.30
31.35
32.20
27.80
32,706
Feb 16, 2026
32.25
32.25
32.00
32.00
27.63
5,362
Feb 13, 2026
32.05
32.50
31.65
32.25
27.85
43,959
Feb 12, 2026
31.90
32.50
31.65
32.20
27.80
104,147
Feb 11, 2026
31.65
32.35
31.30
31.90
27.55
94,823
Feb 10, 2026
30.80
32.00
30.50
31.90
27.55
50,982
Feb 9, 2026
31.55
31.60
30.95
30.95
26.72
27,793
Feb 6, 2026
31.55
31.60
31.05
31.25
26.98
75,148
Feb 5, 2026
32.00
32.00
31.00
31.50
27.20
48,260
Feb 4, 2026
32.15
32.45
31.95
32.00
27.63
44,898
Feb 3, 2026
32.65
32.95
31.90
32.05
27.67
27,684
Feb 2, 2026
32.00
33.00
31.55
32.40
27.98
34,222
Jan 30, 2026
32.45
33.50
32.15
32.15
27.76
86,095
Jan 29, 2026
32.90
33.15
32.00
32.50
28.06
111,007
Jan 28, 2026
30.95
34.95
30.85
32.80
28.32
154,284
Jan 27, 2026
30.00
30.95
29.50
30.95
26.72
83,524
Jan 26, 2026
29.10
30.05
29.10
29.70
25.65
104,100
Jan 23, 2026
28.75
29.60
28.30
29.10
25.13
110,281
Jan 22, 2026
28.95
28.95
28.35
28.75
24.83
84,023
Jan 21, 2026
29.00
29.90
28.40
28.50
24.61
120,771
Jan 20, 2026
28.25
28.85
28.15
28.70
24.78
98,271
Jan 19, 2026
28.25
28.40
28.15
28.40
24.52
43,995
Jan 16, 2026
28.40
28.40
28.20
28.25
24.39
44,569
Jan 15, 2026
28.30
28.75
28.15
28.40
24.52
34,858
Jan 14, 2026
28.75
28.80
28.30
28.35
24.48
50,206
Jan 13, 2026
29.05
30.00
28.50
28.80
24.87
41,094
Jan 12, 2026
28.75
29.45
28.50
28.90
24.95
39,787
Jan 9, 2026
29.00
29.30
28.75
29.00
25.04
35,490
Jan 8, 2026
29.80
29.80
28.80
28.80
24.87
96,391
Jan 7, 2026
29.80
29.80
29.00
29.55
25.52
64,581
Jan 6, 2026
30.25
30.25
29.00
29.75
25.69
99,512
Jan 5, 2026
29.25
30.00
29.00
29.85
25.77
74,407
Jan 2, 2026
30.00
30.40
28.50
29.00
25.04
209,656
Dec 31, 2025
29.95
30.30
29.95
29.95
25.86
31,787
Dec 30, 2025
30.00
30.20
28.60
29.95
25.86
293,886
Dec 29, 2025
29.65
30.15
29.50
29.75
25.69
132,023
Dec 24, 2025
29.50
29.95
29.40
29.70
25.65
6,955
Dec 23, 2025
30.00
30.45
29.75
29.75
25.69
116,897
Dec 22, 2025
29.00
30.45
29.00
29.80
25.73
200,038
Dec 19, 2025
29.00
29.70
28.85
29.60
25.56
119,697
Dec 18, 2025
28.55
29.65
28.50
29.15
25.17
189,280
Dec 17, 2025
28.50
28.90
28.25
28.65
24.74
184,319
Dec 16, 2025
28.60
28.85
28.05
28.10
24.26
125,758
Dec 15, 2025
27.65
28.50
27.50
28.50
24.61
133,877
Dec 12, 2025
27.25
28.75
27.05
27.85
24.05
119,604
Dec 11, 2025
26.50
27.85
26.50
27.30
23.57
153,585
Dec 10, 2025
26.00
26.75
26.00
26.60
22.97
99,218
Dec 9, 2025
25.35
26.10
25.35
25.90
22.36
132,246
Dec 8, 2025
25.55
25.65
25.30
25.35
21.89
107,502
Dec 5, 2025
25.50
25.80
25.30
25.50
22.02
43,411
Dec 4, 2025
25.50
25.80
25.30
25.30
21.85
48,293
Dec 3, 2025
25.75
25.80
25.40
25.50
22.02
41,978
Dec 2, 2025
25.30
25.75
25.20
25.45
21.98
64,768
Dec 1, 2025
25.30
25.50
25.20
25.25
21.80
34,915
Nov 28, 2025
25.05
25.45
24.85
25.25
21.80
320,614
Nov 27, 2025
24.75
25.15
24.55
24.95
21.54
44,513
Nov 26, 2025
24.00
25.00
24.00
24.45
21.11
128,132
Nov 25, 2025
23.95
24.25
23.70
23.80
20.55
127,734
Nov 24, 2025
23.50
24.00
23.45
23.60
20.38
209,744
Nov 21, 2025
23.95
24.10
22.90
23.35
20.16
457,538
Nov 20, 2025
24.80
24.95
23.70
23.80
20.55
146,128
Nov 19, 2025
25.60
25.60
23.80
24.30
20.98
234,152
Nov 18, 2025
25.55
25.60
25.10
25.45
21.98
70,549
Nov 17, 2025
25.70
25.85
25.55
25.55
22.06
129,652
Nov 14, 2025
25.70
25.95
25.30
25.60
22.11
157,667
Nov 13, 2025
25.60
26.00
25.55
25.55
22.06
99,351
Nov 12, 2025
25.75
25.95
25.60
25.70
22.19
15,029
Nov 11, 2025
25.65
25.95
25.60
25.70
22.19
21,477
Nov 10, 2025
25.60
25.70
25.45
25.70
22.19
23,658
Nov 7, 2025
25.60
26.15
25.55
25.60
22.11
47,411
Nov 6, 2025
25.75
25.75
25.50
25.60
22.11
30,830
Nov 5, 2025
25.55
25.85
25.25
25.70
22.19
51,019
Nov 4, 2025
26.40
26.55
25.40
25.55
22.06
106,533
Nov 3, 2025
26.60
27.00
26.40
26.50
22.88
33,379
Oct 31, 2025
26.50
27.00
26.45
26.70
23.05
16,935
Oct 30, 2025
27.05
27.10
26.45
26.80
23.14
5,848
