Skip to main content
Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
102.15
-1.85 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025104.56105.40100.62102.15102.15-1.78%272,558
Feb 20, 2025104.65105.92102.88104.00104.00-0.21%558,052
Feb 19, 2025109.27109.27103.32104.22104.22-4.95%464,029
Feb 18, 2025109.90111.45108.98109.65109.650.42%497,388
Feb 14, 2025110.40111.00108.51109.19109.19-0.04%470,445
Feb 13, 2025103.50109.80103.36109.23109.236.44%492,057
Feb 12, 202595.67103.9395.67102.62102.627.47%379,167
Feb 11, 202596.0096.7994.2595.4995.49-1.39%381,388
Feb 10, 202598.5098.5096.3896.8496.84-0.21%271,709
Feb 7, 202598.0299.1996.7697.0497.04-0.98%172,321
Feb 6, 202598.6099.9997.2898.0098.000.33%271,937
Feb 5, 202597.3798.8096.6397.6897.680.18%328,497
Feb 4, 202594.7897.5594.7897.5097.501.91%180,233
Feb 3, 202592.7595.6792.5195.6795.670.60%252,863
Jan 31, 202598.1998.1993.8495.1095.10-2.75%266,772
Jan 30, 202597.0099.3697.0097.7997.791.04%155,390
Jan 29, 202597.0497.9496.2296.7896.78-1.09%230,451
Jan 28, 202596.4898.0095.7097.8597.851.00%110,894
Jan 27, 202594.4497.2193.2296.8896.882.26%328,621
Jan 24, 202596.2397.3694.5194.7494.74-0.99%185,161
Jan 23, 202594.7896.4394.1495.6995.690.96%209,763
Jan 22, 202595.9298.2994.1094.7894.78-0.79%251,161
Jan 21, 202596.5498.6093.3395.5395.532.86%287,688
Jan 17, 202592.2594.0091.5292.8792.871.13%166,525
Jan 16, 202592.1092.1090.7191.8391.83-0.18%145,917
Jan 15, 202590.5492.8590.2392.0092.001.75%245,442
Jan 14, 202592.8092.8089.2990.4290.42-1.18%245,121
Jan 13, 202591.5791.9186.2491.5091.50-0.14%417,699
Jan 10, 202596.0097.6491.3691.6391.63-4.25%278,584
Jan 8, 202595.1096.2195.0095.7095.700.20%96,268
Jan 7, 202597.7098.4194.3695.5195.51-2.23%194,420
Jan 6, 202599.70100.5496.1097.6997.69-1.19%149,767
Jan 3, 202599.75100.5698.0098.8798.87-0.73%69,081
Jan 2, 202595.9399.6094.8899.6099.605.16%190,900
Dec 31, 202496.3496.3494.4594.7194.71-1.34%191,055
Dec 30, 202496.9097.7495.2096.0096.00-0.73%269,673
Dec 27, 202498.3998.4096.4196.7196.71-1.57%231,769
Dec 26, 202498.0099.4697.8298.2598.250.02%170,477
Dec 24, 202497.6699.1697.6698.2398.230.42%174,331
Dec 23, 202498.8999.0097.1897.8297.82-0.89%134,192
Dec 20, 202498.8499.9898.0598.7098.700.96%351,530
Dec 19, 202499.72100.4797.5197.7697.760.70%292,839
Dec 18, 2024102.80102.8096.8697.0897.08-5.29%326,874
Dec 17, 2024103.00103.70100.67102.50102.50-0.70%212,437
Dec 16, 2024106.00106.64103.19103.22103.22-2.62%155,952
Dec 13, 2024108.19109.00105.81106.00106.00-1.01%181,577
Dec 12, 2024107.78108.27105.56107.08107.08-0.42%147,945
Dec 11, 2024109.00109.00106.90107.53107.53-1.27%107,128
Dec 10, 2024110.76111.28108.27108.91108.91-1.32%142,987
Dec 9, 2024112.50113.55109.72110.37110.370.28%375,417
Dec 6, 2024109.10112.11108.98110.06110.061.27%169,350
Dec 5, 2024109.36110.15107.53108.68108.68-0.69%137,670
Dec 4, 2024105.05110.00103.50109.44109.444.21%184,392
Dec 3, 2024105.62107.13103.97105.02105.02-1.08%278,172
Dec 2, 2024105.90108.12105.62106.17106.17-0.22%261,895
Nov 29, 2024109.11110.05106.40106.40106.40-2.15%124,952
Nov 27, 2024109.67110.83107.51108.74108.74-0.80%120,665
Nov 26, 2024106.04109.62105.28109.62109.623.23%159,636
Nov 25, 2024104.37107.81104.37106.19106.192.11%184,511
Nov 22, 2024105.01105.48102.51104.00104.000.16%248,214
Nov 21, 2024106.30106.30102.23103.83103.83-2.20%278,869
Nov 20, 2024108.70109.75106.00106.17106.17-3.31%247,751
Nov 19, 2024110.20111.00108.50109.80108.06-0.37%249,626
Nov 18, 2024110.15111.07108.64110.21108.460.21%201,772
Nov 15, 2024111.33111.85109.87109.98106.54-0.24%128,374
Nov 14, 2024112.50112.50110.10110.24106.79-2.03%192,235
Nov 13, 2024113.50114.98112.00112.52109.00-1.17%239,360
Nov 12, 2024111.79114.00111.22113.85110.281.57%144,834
Nov 11, 2024110.90113.13110.10112.09108.581.09%323,645
Nov 8, 2024113.00113.06109.33110.88107.41-1.79%201,401
Nov 7, 2024115.54115.78112.78112.90109.36-2.28%162,961
Nov 6, 2024111.00116.55110.32115.54111.924.09%241,581
Nov 5, 2024110.25112.79110.25111.00107.520.81%85,055
Nov 4, 2024110.00111.30108.04110.11106.661.18%195,971
Nov 1, 2024112.94113.35108.58108.83105.42-1.19%226,041
Oct 31, 2024112.16113.66110.00110.14106.69-3.11%227,653
Oct 30, 2024109.19113.90108.55113.67110.114.28%195,004
Oct 29, 2024110.75111.29109.00109.00105.59-2.34%128,034
Oct 28, 2024109.32112.47109.32111.61108.112.92%114,621
Oct 25, 2024111.07111.25107.76108.44105.04-1.61%201,643
Oct 24, 2024110.01110.90107.61110.22106.770.20%175,905
Oct 23, 2024112.56114.20109.75110.00106.55-2.42%180,727
Oct 22, 2024111.18112.98109.65112.73109.201.60%166,131
Oct 21, 2024116.84116.84108.75110.95107.48-3.69%373,024
Oct 18, 2024110.00115.20109.50115.20111.597.78%551,445
Oct 17, 2024108.57109.65105.75106.88103.53-1.39%142,896
Oct 16, 2024106.27108.96105.80108.39105.003.38%217,780
Oct 15, 2024108.12108.60104.85104.85101.57-3.17%153,845
Oct 14, 2024109.74110.15108.08108.28104.89-0.35%189,477
Oct 11, 2024107.19109.73107.08108.66105.260.51%324,849
Oct 10, 2024104.87108.36103.04108.11104.724.85%342,537
Oct 9, 2024102.50104.50101.55103.1199.880.17%208,032
Oct 8, 2024104.00104.85102.60102.9399.71-0.73%154,608
Oct 7, 2024106.00106.00103.01103.69100.44-1.78%213,553
Oct 4, 2024107.00107.89105.00105.57102.26-0.48%142,784
Oct 3, 2024107.63107.98105.75106.08102.76-2.12%174,713
Oct 2, 2024103.62108.57103.47108.38104.994.59%392,917
Oct 1, 2024105.32105.90102.91103.62100.37-2.24%270,421
Sep 30, 2024102.80106.23101.01105.99102.672.91%349,534
Sep 27, 2024104.35104.50101.00102.9999.76-1.08%548,340