Canada markets closed

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

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
18.44+0.94 (+5.37%)
At close: 04:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.8818.4817.4218.4418.4438,895
May 16, 202416.8417.8416.8417.5017.5058,796
May 15, 202417.0217.4416.7216.8616.8647,417
May 14, 202417.1217.8416.8016.9016.9064,236
May 14, 20242.305452 Dividend
May 13, 202419.1019.2018.8018.9616.6563,496
May 10, 202419.1419.1619.0019.0016.69106,775
May 09, 202418.6619.1018.6619.1016.7841,392
May 08, 202418.9819.2018.8218.9016.6049,154
May 07, 202419.0019.1418.6818.9016.60134,923
May 03, 202418.7019.1818.5218.5616.30163,322
May 02, 202418.8019.9818.5418.7216.4439,066
May 01, 202418.9818.9818.9818.9816.678
Apr 30, 202418.9618.9618.4818.6616.3930,539
Apr 29, 202419.0019.9418.2618.5016.2586,496
Apr 26, 202418.0018.8018.0018.6216.3627,222
Apr 25, 202418.7618.8018.1218.3016.0729,234
Apr 24, 202418.4018.5018.1018.2216.0019,784
Apr 23, 202417.7418.5017.7418.2015.9934,012
Apr 22, 202417.4617.8817.2817.7415.5854,408
Apr 19, 202417.3017.3017.3017.3015.20-
Apr 18, 202417.5017.6217.2217.3015.2032,748
Apr 17, 202417.2417.7817.2217.4015.2859,911
Apr 16, 202417.6017.8017.0217.1615.0793,042
Apr 15, 202417.5817.9817.5617.7015.5514,266
Apr 12, 202418.1018.1017.6217.7015.556,913
Apr 11, 202417.8017.9817.5417.5615.4265,792
Apr 10, 202417.8817.9817.6617.8015.6422,441
Apr 09, 202417.8218.0617.7817.8015.6449,768
Apr 08, 202418.3418.3817.7017.8215.6537,413
Apr 05, 202417.8018.1617.8017.9415.7631,228
Apr 04, 202418.3418.3417.8617.9215.7456,371
Apr 03, 202419.2019.2018.1018.1015.9032,631
Apr 02, 202418.3418.3417.8018.1615.9531,082
Mar 28, 202417.7018.3617.7017.8015.6436,552
Mar 27, 202417.8018.0417.5417.8615.6927,548
Mar 26, 202417.5417.9817.5417.6815.5326,618
Mar 25, 202418.3218.3217.5017.6015.4624,458
Mar 22, 202418.0018.1017.6417.8015.6442,495
Mar 21, 202417.6618.2617.6418.0015.8151,740
Mar 20, 202417.9818.0017.4617.6415.5086,673
Mar 19, 202418.0018.0017.3017.7815.6262,086
Mar 18, 202417.8017.9017.1617.5415.4143,418
Mar 15, 202418.0018.0017.6017.6815.5323,162
Mar 14, 202417.6418.4617.5417.6415.5026,811
Mar 13, 202418.2818.3417.6217.6415.5054,846
Mar 12, 202417.8618.3217.8618.1415.9356,826
Mar 11, 202417.6217.9817.6017.9815.7973,106
Mar 08, 202417.7017.7217.5017.6415.5020,801
Mar 07, 202417.4817.6817.4617.6615.51145,026
Mar 06, 202417.5617.6817.1617.3815.2732,093
Mar 05, 202417.7217.8017.5417.5415.4113,647
Mar 04, 202417.4017.6817.2017.6815.5341,246
Mar 01, 202417.8017.8016.9017.1015.0265,387
Feb 29, 202417.2017.6617.0817.2015.1132,963
Feb 28, 202417.5817.5817.0217.2015.1127,736
Feb 27, 202417.6017.6017.3617.5015.37110,989
Feb 26, 202417.8017.8017.4417.5815.4443,478
Feb 23, 202416.9817.4016.7617.4015.2858,234
Feb 22, 202416.5016.8616.3216.7214.69119,922
Feb 21, 202416.5016.5016.1416.3014.3256,042
Feb 20, 202416.3016.4216.2016.3014.3282,427
Feb 19, 202416.0016.4216.0016.2814.3011,136
Feb 16, 202416.2016.4016.0016.0214.0729,094
Feb 15, 202416.3016.3816.1016.3014.3213,649
Feb 14, 202416.0016.3216.0016.3014.3259,930
Feb 13, 202415.4615.9415.3815.9013.9735,980
Feb 12, 202415.4015.9815.3215.4813.60171,875
Feb 09, 202414.9215.6814.9215.2413.3941,654
Feb 08, 202415.2215.2815.0015.1613.325,202
Feb 07, 202414.9415.2614.8015.0813.2580,292
Feb 06, 202414.9014.9414.8014.8613.0511,165
Feb 05, 202414.9015.1814.8214.9013.0940,104
Feb 02, 202414.5414.8614.5414.7012.91115,552
Feb 01, 202414.4014.5814.3214.5412.7736,151
Jan 31, 202414.5214.6814.3014.3212.5817,099
Jan 30, 202414.4014.5014.2014.2212.4959,426
Jan 29, 202414.3614.4814.2014.2412.5148,766
Jan 26, 202414.5614.6014.3014.3812.6347,424
Jan 25, 202414.5014.6014.2014.3612.6148,048
Jan 24, 202414.3014.5014.3014.4612.7030,877
Jan 23, 202414.4614.7614.3014.3012.5620,086
Jan 22, 202414.3214.5214.2214.3012.5650,262
Jan 19, 202414.6014.8414.3214.3212.5854,278
Jan 18, 202415.2015.2014.6414.7412.9535,305
Jan 17, 202414.7015.0014.6214.6212.8467,365
Jan 16, 202415.1815.1814.5814.7212.939,342
Jan 15, 202415.0415.3014.3814.7812.9852,544
Jan 12, 202414.8014.9014.8014.8613.0549,391
Jan 11, 202415.1815.1814.8014.8413.0419,196
Jan 10, 202415.0015.1014.8614.9013.0960,782
Jan 09, 202414.8014.9814.8014.8413.0436,538
Jan 08, 202414.8015.1214.8014.8613.0521,359
Jan 05, 202414.8015.0014.7414.9013.0923,860
Jan 04, 202414.7414.9614.6014.8213.0257,681
Jan 03, 202414.8414.9014.5414.7212.9324,929
Jan 02, 202415.1415.1414.8414.9013.0920,076
Dec 29, 202314.7015.1614.4415.1613.3273,898
Dec 28, 202314.0014.6814.0014.0212.3229,630
Dec 27, 202314.0014.1213.8014.1212.4032,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...