Stuttgart - Delayed Quote EUR

Halyk Savings Bank of Kazakhstan JSC (H4L1.SG)

Compare
17.00 +1.20 (+7.59%)
At close: October 18 at 9:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 15.70 17.00 15.70 17.00 17.00 423
Oct 17, 2024 15.80 15.80 15.80 15.80 15.80 -
Oct 16, 2024 15.30 15.70 15.30 15.70 15.70 -
Oct 15, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 14, 2024 15.70 16.00 15.70 16.00 16.00 2,100
Oct 11, 2024 15.50 16.40 15.50 16.40 16.40 20
Oct 10, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 9, 2024 15.00 15.10 14.90 15.10 15.10 -
Oct 8, 2024 15.10 15.10 15.10 15.10 15.10 150
Oct 7, 2024 15.00 15.10 15.00 15.10 15.10 -
Oct 4, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 3, 2024 15.00 15.20 15.00 15.10 15.10 -
Oct 2, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 1, 2024 15.20 15.20 15.00 15.00 15.00 -
Sep 30, 2024 15.20 15.20 15.20 15.20 15.20 -
Sep 27, 2024 14.80 15.20 14.80 15.20 15.20 -
Sep 26, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 25, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 24, 2024 15.50 15.50 15.50 15.50 15.50 -
Sep 23, 2024 15.30 15.60 15.30 15.50 15.50 -
Sep 20, 2024 15.00 15.50 15.00 15.30 15.30 -
Sep 19, 2024 14.90 16.20 14.90 15.00 15.00 1,380
Sep 18, 2024 14.70 15.50 14.70 15.40 15.40 -
Sep 17, 2024 14.70 15.20 14.60 15.20 15.20 -
Sep 16, 2024 14.40 14.40 14.30 14.30 14.30 -
Sep 13, 2024 14.60 14.70 14.40 14.40 14.40 -
Sep 12, 2024 14.40 14.60 14.40 14.60 14.60 -
Sep 11, 2024 14.50 15.00 14.50 15.00 15.00 40
Sep 10, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 9, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 6, 2024 14.50 15.30 14.50 15.30 15.30 50
Sep 5, 2024 14.60 14.60 14.50 14.50 14.50 60
Sep 4, 2024 14.80 14.80 14.60 14.60 14.60 -
Sep 3, 2024 15.10 15.40 15.10 15.10 15.10 366
Sep 2, 2024 15.40 15.40 15.40 15.40 15.40 -
Aug 30, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 29, 2024 16.00 16.00 15.50 15.50 15.50 511
Aug 28, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 27, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 26, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 23, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 22, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 21, 2024 16.10 16.10 16.10 16.10 16.10 -
Aug 20, 2024 16.10 16.60 16.10 16.20 16.20 -
Aug 19, 2024 16.40 16.50 16.20 16.30 16.30 -
Aug 16, 2024 16.50 16.70 16.40 16.60 16.60 -
Aug 15, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 14, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 13, 2024 16.00 16.20 16.00 16.10 16.10 -
Aug 12, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 9, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 8, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 7, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 6, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 5, 2024 15.40 16.10 15.40 16.10 16.10 -
Aug 2, 2024 15.50 15.50 15.40 15.40 15.40 -
Aug 1, 2024 16.00 16.50 16.00 16.50 16.50 2,350
Jul 31, 2024 15.60 15.60 15.60 15.60 15.60 -
Jul 30, 2024 15.60 15.60 15.60 15.60 15.60 -
Jul 29, 2024 16.10 16.10 16.10 16.10 16.10 -
Jul 26, 2024 15.70 15.70 15.70 15.70 15.70 -
Jul 25, 2024 15.60 15.60 15.60 15.60 15.60 -
Jul 24, 2024 15.10 15.10 15.10 15.10 15.10 -
Jul 23, 2024 15.80 15.80 15.60 15.60 15.60 235
Jul 22, 2024 15.80 15.80 15.70 15.70 15.70 -
Jul 19, 2024 15.90 15.90 15.80 15.90 15.90 -
Jul 18, 2024 15.80 15.80 15.40 15.60 15.60 -
Jul 17, 2024 15.80 15.80 15.80 15.80 15.80 -
Jul 16, 2024 15.50 15.50 15.50 15.50 15.50 -
Jul 15, 2024 16.00 16.00 16.00 16.00 16.00 -
Jul 12, 2024 16.00 16.00 15.60 15.70 15.70 -
Jul 11, 2024 16.00 16.00 16.00 16.00 16.00 -
Jul 10, 2024 16.00 16.00 15.50 15.80 15.80 -
Jul 9, 2024 16.10 16.10 16.10 16.10 16.10 -
Jul 8, 2024 16.10 16.10 16.10 16.10 16.10 -
Jul 5, 2024 16.00 16.00 16.00 16.00 16.00 -
Jul 4, 2024 16.30 16.30 16.00 16.10 16.10 700
Jul 3, 2024 15.90 15.90 15.90 15.90 15.90 -
Jul 2, 2024 16.50 16.50 16.50 16.50 16.50 -
Jul 1, 2024 16.50 16.50 16.50 16.50 16.50 -
Jun 28, 2024 16.50 16.50 16.50 16.50 16.50 -
Jun 27, 2024 16.20 16.20 16.20 16.20 16.20 -
Jun 26, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 25, 2024 16.10 16.10 16.10 16.10 16.10 -
Jun 24, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 21, 2024 15.50 15.70 15.50 15.70 15.70 -
Jun 20, 2024 15.70 15.70 15.70 15.70 15.70 -
Jun 19, 2024 15.80 16.50 15.80 16.50 16.50 100
Jun 18, 2024 15.70 15.70 15.70 15.70 15.70 -
Jun 17, 2024 16.10 16.10 16.10 16.10 16.10 279
Jun 14, 2024 16.10 16.10 16.10 16.10 16.10 -
Jun 13, 2024 16.10 16.10 16.10 16.10 16.10 -
Jun 12, 2024 16.10 16.20 16.10 16.20 16.20 10
Jun 11, 2024 16.20 16.20 16.20 16.20 16.20 -
Jun 10, 2024 16.20 16.30 16.20 16.20 16.20 -
Jun 7, 2024 15.90 16.10 15.90 16.10 16.10 -
Jun 6, 2024 15.90 16.10 15.90 16.10 16.10 -
Jun 5, 2024 16.20 16.20 16.20 16.20 16.20 -
Jun 4, 2024 15.80 15.80 15.80 15.80 15.80 -
Jun 3, 2024 15.90 15.90 15.90 15.90 15.90 -
May 31, 2024 16.00 16.30 16.00 16.10 16.10 -
May 30, 2024 16.70 16.70 16.20 16.40 16.40 -
May 29, 2024 16.50 16.70 16.50 16.60 16.60 -
May 28, 2024 17.00 17.00 16.40 16.60 16.60 -
May 27, 2024 17.00 17.00 17.00 17.00 17.00 -
May 24, 2024 16.60 16.60 16.40 16.40 16.40 -
May 23, 2024 16.80 16.80 16.40 16.50 16.50 -
May 22, 2024 16.50 16.60 16.50 16.60 16.60 -
May 21, 2024 16.50 16.80 16.40 16.40 16.40 -
May 20, 2024 16.20 16.20 16.20 16.20 16.20 -
May 17, 2024 15.80 15.80 15.70 15.70 15.70 100
May 16, 2024 15.50 15.50 15.50 15.50 15.50 -
May 15, 2024 15.30 16.10 15.30 16.10 16.10 750
May 14, 2024 2.26 Dividend
May 14, 2024 15.40 16.40 15.40 16.40 16.40 1,537
May 13, 2024 17.20 18.10 17.20 18.10 15.84 1,322
May 10, 2024 17.50 17.50 17.50 17.50 15.32 -
May 9, 2024 17.00 17.00 17.00 17.00 14.88 -
May 8, 2024 17.50 17.50 17.50 17.50 15.32 -
May 7, 2024 16.70 18.10 16.70 18.10 15.84 210
May 6, 2024 16.70 17.40 16.70 17.40 15.23 500
May 3, 2024 17.10 17.10 17.10 17.10 14.97 -
May 2, 2024 17.10 17.10 16.90 16.90 14.79 -
Apr 30, 2024 17.00 17.80 17.00 17.00 14.88 200
Apr 29, 2024 16.70 17.20 16.70 17.00 14.88 -
Apr 26, 2024 16.50 16.50 16.50 16.50 14.44 -
Apr 25, 2024 16.50 16.50 16.50 16.50 14.44 -
Apr 24, 2024 16.70 16.90 16.70 16.90 14.79 -
Apr 23, 2024 16.50 17.00 16.50 17.00 14.88 500
Apr 22, 2024 15.80 15.80 15.80 15.80 13.83 -
Apr 19, 2024 16.30 16.30 16.30 16.30 14.27 -
Apr 18, 2024 15.80 15.80 15.80 15.80 13.83 -
Apr 17, 2024 15.90 15.90 15.90 15.90 13.92 -
Apr 16, 2024 16.40 16.40 16.40 16.40 14.35 1,200
Apr 15, 2024 16.40 16.40 16.40 16.40 14.35 -
Apr 12, 2024 16.40 16.40 16.40 16.40 14.35 -
Apr 11, 2024 16.40 16.40 16.40 16.40 14.35 -
Apr 10, 2024 16.30 16.30 16.20 16.20 14.18 -
Apr 9, 2024 16.10 16.20 16.00 16.20 14.18 -
Apr 8, 2024 16.50 16.50 16.50 16.50 14.44 600
Apr 5, 2024 16.50 16.50 16.50 16.50 14.44 -
Apr 4, 2024 16.30 16.30 16.30 16.30 14.27 -
Apr 3, 2024 16.80 16.80 16.80 16.80 14.70 -
Apr 2, 2024 16.30 17.00 16.30 16.70 14.62 3,500
Mar 28, 2024 16.50 16.50 16.50 16.50 14.44 -
Mar 27, 2024 16.50 16.50 16.50 16.50 14.44 -
Mar 26, 2024 15.90 16.10 15.90 16.10 14.09 -
Mar 25, 2024 16.20 16.20 16.20 16.20 14.18 -
Mar 22, 2024 16.30 16.30 16.30 16.30 14.27 -
Mar 21, 2024 16.00 16.00 16.00 16.00 14.00 -
Mar 20, 2024 16.20 16.30 16.20 16.30 14.27 1,700
Mar 19, 2024 16.40 16.40 16.40 16.40 14.35 100
Mar 18, 2024 15.80 15.80 15.80 15.80 13.83 -
Mar 15, 2024 15.90 16.10 15.90 16.00 14.00 -
Mar 14, 2024 15.80 16.00 15.80 15.80 13.83 -
Mar 13, 2024 16.50 16.50 16.50 16.50 14.44 -
Mar 12, 2024 16.00 16.00 16.00 16.00 14.00 -
Mar 11, 2024 15.70 15.70 15.70 15.70 13.74 -
Mar 8, 2024 15.80 15.80 15.80 15.80 13.83 -
Mar 7, 2024 15.60 16.70 15.60 16.50 14.44 195
Mar 6, 2024 15.70 15.70 15.70 15.70 13.74 -
Mar 5, 2024 15.80 15.80 15.80 15.80 13.83 -
Mar 4, 2024 15.40 15.40 15.40 15.40 13.48 -
Mar 1, 2024 15.50 15.50 15.50 15.50 13.57 -
Feb 29, 2024 15.80 15.80 15.80 15.80 13.83 2,000
Feb 28, 2024 15.80 15.80 15.80 15.80 13.83 -
Feb 27, 2024 16.00 16.50 16.00 16.50 14.44 200
Feb 26, 2024 15.50 16.00 15.50 16.00 14.00 450
Feb 23, 2024 15.10 15.10 15.10 15.10 13.22 -
Feb 22, 2024 14.70 14.70 14.70 14.70 12.87 -
Feb 21, 2024 14.80 14.80 14.80 14.80 12.95 -
Feb 20, 2024 14.80 14.80 14.80 14.80 12.95 -
Feb 19, 2024 14.40 14.60 14.40 14.60 12.78 -
Feb 16, 2024 14.70 15.70 14.70 15.70 13.74 310
Feb 15, 2024 14.70 14.80 14.70 14.70 12.87 -
Feb 14, 2024 14.50 14.50 14.50 14.50 12.69 -
Feb 13, 2024 13.80 13.80 13.80 13.80 12.08 -
Feb 12, 2024 13.80 13.80 13.80 13.80 12.08 -
Feb 9, 2024 13.80 14.20 13.80 14.20 12.43 300
Feb 8, 2024 13.70 14.00 13.70 14.00 12.25 -
Feb 7, 2024 13.60 13.60 13.60 13.60 11.90 -
Feb 6, 2024 13.60 13.60 13.60 13.60 11.90 -
Feb 5, 2024 13.30 13.30 13.30 13.30 11.64 -
Feb 2, 2024 13.10 13.10 13.10 13.10 11.47 -
Feb 1, 2024 13.10 13.30 13.00 13.30 11.64 -
Jan 31, 2024 13.10 13.50 13.00 13.50 11.82 500
Jan 30, 2024 12.90 13.70 12.90 13.70 11.99 4,500
Jan 29, 2024 13.00 13.40 13.00 13.40 11.73 300
Jan 26, 2024 12.90 12.90 12.90 12.90 11.29 -
Jan 25, 2024 13.00 13.00 13.00 13.00 11.38 -
Jan 24, 2024 12.90 13.50 12.90 13.50 11.82 50
Jan 23, 2024 13.00 13.00 13.00 13.00 11.38 -
Jan 22, 2024 12.80 12.90 12.80 12.90 11.29 99
Jan 19, 2024 13.20 13.20 12.70 13.10 11.47 -
Jan 18, 2024 13.10 13.10 13.10 13.10 11.47 -
Jan 17, 2024 13.20 13.20 13.20 13.20 11.55 -
Jan 16, 2024 13.20 13.90 13.10 13.90 12.17 11
Jan 15, 2024 13.20 13.20 13.20 13.20 11.55 -
Jan 12, 2024 13.20 13.20 13.20 13.20 11.55 -
Jan 11, 2024 13.50 13.50 13.50 13.50 11.82 -
Jan 10, 2024 13.30 13.30 13.30 13.30 11.64 -
Jan 9, 2024 13.50 13.70 13.50 13.70 11.99 300
Jan 8, 2024 13.30 13.30 13.30 13.30 11.64 -
Jan 5, 2024 13.20 13.20 13.20 13.20 11.55 -
Jan 4, 2024 13.10 13.70 13.10 13.70 11.99 400
Jan 3, 2024 13.20 13.20 13.20 13.20 11.55 -
Jan 2, 2024 13.00 14.00 13.00 13.80 12.08 250
Dec 29, 2023 13.00 13.00 13.00 13.00 11.38 -
Dec 28, 2023 12.30 12.30 12.30 12.30 10.76 -
Dec 27, 2023 11.50 11.50 11.50 11.50 10.06 -
Dec 22, 2023 12.50 12.50 12.50 12.50 10.94 -
Dec 21, 2023 13.00 13.10 13.00 13.10 11.47 900
Dec 20, 2023 13.00 13.00 12.80 12.80 11.20 -
Dec 19, 2023 13.00 13.00 12.80 12.80 11.20 -
Dec 18, 2023 13.00 13.00 12.80 12.80 11.20 -
Dec 15, 2023 13.00 13.00 12.80 12.80 11.20 -
Dec 14, 2023 12.50 12.50 12.50 12.50 10.94 -
Dec 13, 2023 12.60 12.60 12.60 12.60 11.03 -
Dec 12, 2023 12.70 12.70 12.70 12.70 11.11 -
Dec 11, 2023 12.60 12.60 12.60 12.60 11.03 -
Dec 8, 2023 12.60 12.60 12.60 12.60 11.03 -
Dec 7, 2023 13.00 13.00 13.00 13.00 11.38 -
Dec 6, 2023 13.30 13.30 13.30 13.30 11.64 -
Dec 5, 2023 13.00 13.00 13.00 13.00 11.38 -
Dec 4, 2023 13.00 13.00 13.00 13.00 11.38 -
Dec 1, 2023 13.00 13.50 13.00 13.50 11.82 2,100
Nov 30, 2023 13.10 13.10 13.10 13.10 11.47 -
Nov 29, 2023 13.00 13.00 12.90 12.90 11.29 -
Nov 28, 2023 13.00 13.00 13.00 13.00 11.38 -
Nov 27, 2023 13.10 13.10 13.10 13.10 11.47 -
Nov 24, 2023 13.00 13.50 13.00 13.00 11.38 760
Nov 23, 2023 13.00 13.00 13.00 13.00 11.38 -
Nov 22, 2023 13.00 13.00 13.00 13.00 11.38 -
Nov 21, 2023 12.50 12.60 12.50 12.60 11.03 -
Nov 20, 2023 12.20 12.30 12.20 12.30 10.76 -
Nov 17, 2023 12.20 12.20 12.20 12.20 10.68 -
Nov 16, 2023 11.90 11.90 11.90 11.90 10.41 -
Nov 15, 2023 12.00 12.00 12.00 12.00 10.50 -
Nov 14, 2023 11.70 11.70 11.70 11.70 10.24 -
Nov 13, 2023 11.90 11.90 11.90 11.90 10.41 -
Nov 10, 2023 11.90 11.90 11.70 11.70 10.24 -
Nov 9, 2023 12.00 12.50 12.00 12.50 10.94 82
Nov 8, 2023 12.00 12.00 12.00 12.00 10.50 -
Nov 7, 2023 12.00 12.00 12.00 12.00 10.50 -
Nov 6, 2023 11.70 11.70 11.70 11.70 10.24 -
Nov 3, 2023 11.70 11.70 11.70 11.70 10.24 -
Nov 2, 2023 11.40 11.50 11.40 11.50 10.06 -
Nov 1, 2023 11.70 11.70 11.70 11.70 10.24 -
Oct 31, 2023 11.60 12.30 11.60 12.30 10.76 300
Oct 30, 2023 11.70 11.70 11.70 11.70 10.24 -
Oct 27, 2023 12.00 12.00 12.00 12.00 10.50 -
Oct 26, 2023 12.30 12.30 12.30 12.30 10.76 -
Oct 25, 2023 11.70 11.80 11.70 11.70 10.24 -
Oct 24, 2023 11.50 11.60 11.50 11.60 10.15 -
Oct 23, 2023 11.70 11.70 11.70 11.70 10.24 -
Oct 20, 2023 11.90 11.90 11.90 11.90 10.41 -
Oct 19, 2023 11.80 11.80 11.80 11.80 10.33 -
Oct 18, 2023 11.70 11.70 11.70 11.70 10.24 -

Related Tickers