Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
85.00
-0.68 (-0.79%)
At close: Jul 25, 2025, 4:00 PM
85.26
+0.26 (0.31%)
After-hours: Jul 25, 2025, 4:49 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 86.57 | 86.65 | 85.00 | 85.30 | - | -0.44% | 77,075 |
| Jul 24, 2025 | 88.81 | 88.90 | 85.57 | 85.68 | 85.68 | -3.84% | 249,491 |
| Jul 23, 2025 | 88.20 | 89.32 | 87.44 | 89.10 | 89.10 | 1.90% | 146,985 |
| Jul 22, 2025 | 88.26 | 89.24 | 86.52 | 87.44 | 87.44 | -0.41% | 232,140 |
| Jul 21, 2025 | 86.85 | 89.90 | 86.77 | 87.80 | 87.80 | 2.15% | 222,581 |
| Jul 18, 2025 | 87.00 | 87.25 | 85.52 | 85.96 | 85.96 | -0.78% | 178,737 |
| Jul 17, 2025 | 85.00 | 86.92 | 85.00 | 86.63 | 86.63 | 1.89% | 194,912 |
| Jul 16, 2025 | 85.29 | 86.57 | 83.93 | 85.02 | 85.02 | 1.12% | 213,485 |
| Jul 15, 2025 | 81.37 | 85.46 | 81.37 | 84.08 | 84.08 | 3.97% | 637,745 |
| Jul 14, 2025 | 81.64 | 82.14 | 80.61 | 80.87 | 80.87 | -0.74% | 190,001 |
| Jul 11, 2025 | 83.20 | 83.20 | 80.85 | 81.47 | 81.47 | -2.28% | 171,014 |
| Jul 10, 2025 | 82.99 | 84.00 | 82.00 | 83.37 | 83.37 | 0.63% | 221,998 |
| Jul 9, 2025 | 83.81 | 84.43 | 82.45 | 82.85 | 82.85 | -0.88% | 192,248 |
| Jul 8, 2025 | 82.82 | 84.17 | 81.42 | 83.58 | 83.58 | 1.31% | 488,203 |
| Jul 7, 2025 | 84.60 | 84.67 | 82.47 | 82.50 | 82.50 | -2.53% | 234,550 |
| Jul 3, 2025 | 84.90 | 85.28 | 83.74 | 84.64 | 84.64 | 0.31% | 119,258 |
| Jul 2, 2025 | 84.75 | 85.74 | 84.21 | 84.38 | 84.38 | -0.06% | 159,496 |
| Jul 1, 2025 | 84.50 | 85.09 | 83.24 | 84.43 | 84.43 | -0.54% | 270,408 |
| Jun 30, 2025 | 86.01 | 86.12 | 83.01 | 84.89 | 84.89 | -1.49% | 260,654 |
| Jun 27, 2025 | 84.26 | 86.28 | 84.03 | 86.17 | 86.17 | 3.06% | 382,540 |
| Jun 26, 2025 | 82.17 | 84.28 | 82.00 | 83.61 | 83.61 | 1.79% | 326,059 |
| Jun 25, 2025 | 82.10 | 82.92 | 82.00 | 82.14 | 82.14 | 0.74% | 311,559 |
| Jun 24, 2025 | 81.12 | 82.20 | 80.50 | 81.54 | 81.54 | 2.28% | 350,725 |
| Jun 23, 2025 | 80.85 | 81.94 | 78.84 | 79.72 | 79.72 | -1.82% | 367,210 |
| Jun 20, 2025 | 83.06 | 83.57 | 79.66 | 81.20 | 81.20 | -2.11% | 610,867 |
| Jun 18, 2025 | 85.01 | 86.05 | 82.91 | 82.95 | 82.95 | -2.37% | 425,245 |
| Jun 17, 2025 | 85.19 | 86.35 | 83.50 | 84.97 | 84.97 | -1.66% | 267,774 |
| Jun 16, 2025 | 86.26 | 87.62 | 85.00 | 86.40 | 86.40 | 0.43% | 145,332 |
| Jun 13, 2025 | 86.77 | 87.72 | 85.80 | 86.03 | 86.03 | -2.48% | 201,340 |
| Jun 12, 2025 | 86.81 | 88.80 | 86.32 | 88.22 | 88.22 | 1.37% | 396,592 |
| Jun 11, 2025 | 87.89 | 87.89 | 85.91 | 87.03 | 87.03 | -0.26% | 238,570 |
| Jun 10, 2025 | 85.72 | 88.33 | 85.02 | 87.26 | 87.26 | 1.92% | 284,702 |
| Jun 9, 2025 | 86.53 | 87.35 | 85.34 | 85.62 | 85.62 | -0.36% | 251,553 |
| Jun 6, 2025 | 85.68 | 86.32 | 84.43 | 85.93 | 85.93 | 1.34% | 223,160 |
| Jun 5, 2025 | 83.20 | 85.10 | 83.01 | 84.79 | 84.79 | 2.08% | 199,341 |
| Jun 4, 2025 | 83.05 | 84.62 | 83.01 | 83.06 | 83.06 | 0.61% | 139,368 |
| Jun 3, 2025 | 82.78 | 83.00 | 81.38 | 82.56 | 82.56 | -0.28% | 143,670 |
| Jun 2, 2025 | 79.93 | 82.87 | 79.11 | 82.80 | 82.80 | 3.80% | 187,276 |
| May 30, 2025 | 81.00 | 81.54 | 78.59 | 79.77 | 79.77 | -1.76% | 418,924 |
| May 29, 2025 | 81.91 | 82.18 | 81.09 | 81.19 | 81.19 | -0.70% | 267,313 |
| May 28, 2025 | 83.20 | 84.60 | 81.52 | 81.76 | 81.76 | -0.91% | 207,432 |
| May 27, 2025 | 81.09 | 82.71 | 80.32 | 82.51 | 82.51 | 2.26% | 250,061 |
| May 23, 2025 | 80.78 | 81.49 | 80.40 | 80.69 | 80.69 | -0.27% | 155,994 |
| May 22, 2025 | 81.30 | 82.43 | 80.40 | 80.91 | 80.91 | 0.07% | 314,630 |
| May 21, 2025 | 82.30 | 82.79 | 80.34 | 80.85 | 80.85 | -1.76% | 224,869 |
| May 20, 2025 | 85.56 | 85.85 | 82.00 | 82.30 | 82.30 | -3.75% | 517,842 |
| May 19, 2025 | 83.00 | 86.43 | 83.00 | 85.51 | 85.51 | 2.51% | 272,995 |
| May 16, 2025 | 82.57 | 84.25 | 82.00 | 83.42 | 83.42 | 1.68% | 315,827 |
| May 15, 2025 | 81.76 | 83.10 | 80.92 | 82.04 | 82.04 | -0.01% | 257,509 |
| May 14, 2025 | 81.24 | 83.00 | 80.88 | 82.05 | 82.05 | 1.62% | 592,188 |