Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
86.17
+2.56 (3.06%)
At close: Jun 27, 2025, 4:00 PM
86.00
-0.17 (-0.20%)
After-hours: Jun 27, 2025, 6:32 PM EDT

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202584.2686.2884.0386.1786.173.06%382,278
Jun 26, 202582.1784.2882.0083.6183.611.79%326,059
Jun 25, 202582.1082.9282.0082.1482.140.74%311,559
Jun 24, 202581.1282.2080.5081.5481.542.28%350,725
Jun 23, 202580.8581.9478.8479.7279.72-1.82%367,210
Jun 20, 202583.0683.5779.6681.2081.20-2.11%610,867
Jun 18, 202585.0186.0582.9182.9582.95-2.37%425,245
Jun 17, 202585.1986.3583.5084.9784.97-1.66%267,774
Jun 16, 202586.2687.6285.0086.4086.400.43%145,332
Jun 13, 202586.7787.7285.8086.0386.03-2.48%201,340
Jun 12, 202586.8188.8086.3288.2288.221.37%396,592
Jun 11, 202587.8987.8985.9187.0387.03-0.26%238,570
Jun 10, 202585.7288.3385.0287.2687.261.92%284,702
Jun 9, 202586.5387.3585.3485.6285.62-0.36%251,553
Jun 6, 202585.6886.3284.4385.9385.931.34%223,160
Jun 5, 202583.2085.1083.0184.7984.792.08%199,341
Jun 4, 202583.0584.6283.0183.0683.060.61%139,368
Jun 3, 202582.7883.0081.3882.5682.56-0.28%143,670
Jun 2, 202579.9382.8779.1182.8082.803.80%187,276
May 30, 202581.0081.5478.5979.7779.77-1.76%418,924
May 29, 202581.9182.1881.0981.1981.19-0.70%267,313
May 28, 202583.2084.6081.5281.7681.76-0.91%207,432
May 27, 202581.0982.7180.3282.5182.512.26%250,061
May 23, 202580.7881.4980.4080.6980.69-0.27%155,994
May 22, 202581.3082.4380.4080.9180.910.07%314,630
May 21, 202582.3082.7980.3480.8580.85-1.76%224,869
May 20, 202585.5685.8582.0082.3082.30-3.75%517,842
May 19, 202583.0086.4383.0085.5185.512.51%272,995
May 16, 202582.5784.2582.0083.4283.421.68%315,827
May 15, 202581.7683.1080.9282.0482.04-0.01%257,509
May 14, 202581.2483.0080.8882.0582.051.62%592,188
May 13, 202585.2585.8280.4380.7480.74-2.96%673,027
May 12, 202587.7088.3980.6083.2083.20-7.67%993,857
May 9, 202593.0194.3590.0590.1190.11-2.21%277,368
May 8, 202592.0092.9290.5192.1592.151.42%294,556
May 7, 202588.9891.3088.8790.8690.861.87%280,394
May 6, 202590.4090.6388.7289.1989.19-1.29%193,737
May 5, 202590.6191.7689.8390.3690.360.11%135,391
May 2, 202589.6090.6289.5990.2690.261.25%125,945
May 1, 202588.5290.1987.5889.1589.151.43%255,755
Apr 30, 202586.8888.3785.6487.8987.89-0.37%189,639
Apr 29, 202588.0089.7187.4088.2288.22-1.17%190,068
Apr 28, 202590.9491.4388.0289.2689.26-0.45%283,372
Apr 25, 202589.3891.8389.0389.6689.661.45%239,654
Apr 24, 202588.5090.0088.0588.3888.380.01%145,923
Apr 23, 202586.6390.4286.0588.3788.374.06%321,160
Apr 22, 202584.4685.9483.1084.9284.923.54%198,067
Apr 21, 202585.1885.3981.4782.0282.02-4.16%171,018
Apr 17, 202583.4085.7983.1085.5885.583.62%329,281
Apr 16, 202586.0086.0182.1082.5982.59-4.24%258,120