Skip to main content
Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
113.67
+4.67 (4.28%)
Oct 30, 2024, 4:00 PM EDT - Market closed

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024109.19113.90108.55113.67113.674.28%195,004
Oct 29, 2024110.75111.29109.00109.00109.00-2.34%128,034
Oct 28, 2024109.32112.47109.32111.61111.612.92%114,621
Oct 25, 2024111.07111.25107.76108.44108.44-1.61%201,643
Oct 24, 2024110.01110.90107.61110.22110.220.20%175,905
Oct 23, 2024112.56114.20109.75110.00110.00-2.42%180,727
Oct 22, 2024111.18112.98109.65112.73112.731.60%166,131
Oct 21, 2024116.84116.84108.75110.95110.95-3.69%373,024
Oct 18, 2024110.00115.20109.50115.20115.207.78%551,445
Oct 17, 2024108.57109.65105.75106.88106.88-1.39%142,896
Oct 16, 2024106.27108.96105.80108.39108.393.38%217,780
Oct 15, 2024108.12108.60104.85104.85104.85-3.17%153,845
Oct 14, 2024109.74110.15108.08108.28108.28-0.35%189,477
Oct 11, 2024107.19109.73107.08108.66108.660.51%324,849
Oct 10, 2024104.87108.36103.04108.11108.114.85%342,537
Oct 9, 2024102.50104.50101.55103.11103.110.17%208,032
Oct 8, 2024104.00104.85102.60102.93102.93-0.73%154,608
Oct 7, 2024106.00106.00103.01103.69103.69-1.78%213,553
Oct 4, 2024107.00107.89105.00105.57105.57-0.48%142,784
Oct 3, 2024107.63107.98105.75106.08106.08-2.12%174,713
Oct 2, 2024103.62108.57103.47108.38108.384.59%392,917
Oct 1, 2024105.32105.90102.91103.62103.62-2.24%270,421
Sep 30, 2024102.80106.23101.01105.99105.992.91%349,534
Sep 27, 2024104.35104.50101.00102.99102.99-1.08%548,340
Sep 26, 2024106.24109.29102.50104.11104.11-2.00%303,185
Sep 25, 2024104.75106.99103.00106.24106.241.69%623,863
Sep 24, 2024103.36107.85101.95104.47104.475.16%1,013,221
Sep 23, 202499.91102.5399.2199.3599.352.31%901,907
Sep 20, 2024105.00107.9393.6997.1097.10-2.72%2,282,012
Sep 19, 2024114.00116.4590.4899.8199.81-16.13%5,114,694
Sep 18, 2024123.94124.09118.26119.01119.01-3.65%516,061
Sep 17, 2024122.40125.08121.31123.52123.521.06%476,375
Sep 16, 2024122.93125.79114.88122.22122.22-1.40%320,429
Sep 13, 2024125.55126.20122.61123.95123.95-0.74%156,731
Sep 12, 2024122.78125.96122.73124.87124.872.31%185,386
Sep 11, 2024123.19123.65120.91122.05122.05-0.71%174,805
Sep 10, 2024123.04124.26121.36122.92122.92-0.31%242,030
Sep 9, 2024124.40125.81122.59123.30123.30-0.03%113,390
Sep 6, 2024128.32128.54122.50123.34123.34-3.92%459,858
Sep 5, 2024126.50129.78126.50128.37128.371.35%154,960
Sep 4, 2024125.36127.84124.96126.66126.660.92%119,585
Sep 3, 2024130.00130.00124.85125.50125.50-4.15%201,455
Aug 30, 2024129.80131.62128.61130.93130.931.25%168,376
Aug 29, 2024123.81129.33123.71129.31129.315.43%207,504
Aug 28, 2024126.83128.74122.60122.65122.65-3.62%87,172
Aug 27, 2024125.81128.77124.03127.26127.261.59%80,590
Aug 26, 2024127.36127.90124.55125.27125.27-1.81%155,067
Aug 23, 2024124.90128.95124.11127.58127.582.58%161,625
Aug 22, 2024126.65127.00123.94124.37124.37-2.13%174,594
Aug 21, 2024125.00128.79124.37127.08125.301.73%115,135
Aug 20, 2024128.43128.78123.51124.92123.17-2.50%135,578
Aug 19, 2024126.69128.45125.17128.12126.321.25%107,412
Aug 16, 2024126.54127.37124.25126.54124.760.11%102,779
Aug 15, 2024127.81130.28126.16126.40124.630.17%176,144
Aug 14, 2024126.26127.00124.43126.19124.420.57%89,963
Aug 13, 2024123.61126.00123.03125.48123.722.08%81,355
Aug 12, 2024121.35124.00120.84122.92121.192.14%105,081
Aug 9, 2024121.13123.50120.06120.34118.650.12%151,570
Aug 8, 2024119.80120.60118.16120.19118.501.43%108,316
Aug 7, 2024121.96123.00118.32118.50116.840.01%97,671
Aug 6, 2024117.31119.91116.95118.49116.832.15%217,797
Aug 5, 2024112.32117.66111.64116.00114.37-3.33%437,067
Aug 2, 2024121.49122.00117.42120.00118.32-3.47%305,969
Aug 1, 2024129.52129.52124.00124.32122.57-4.46%203,220
Jul 31, 2024132.00132.21129.27130.13128.300.49%104,596
Jul 30, 2024131.88133.09128.59129.50127.68-1.85%142,351
Jul 29, 2024131.00135.49130.77131.94130.090.91%135,902
Jul 26, 2024130.38132.00127.62130.75128.910.65%109,391
Jul 25, 2024131.00133.99126.21129.91128.09-1.22%501,955
Jul 24, 2024131.70135.18131.41131.52129.67-0.14%133,061
Jul 23, 2024132.83138.01131.09131.71129.860.97%239,215
Jul 22, 2024137.34139.99128.44130.45128.62-5.33%412,257
Jul 19, 2024138.60139.77135.06137.80135.87-0.66%292,614
Jul 18, 2024137.05143.72137.00138.72136.771.37%259,604
Jul 17, 2024138.45141.36135.23136.84134.92-1.31%197,108
Jul 16, 2024135.00140.30134.58138.66136.713.14%343,359
Jul 15, 2024133.26135.60131.65134.43132.540.89%194,963
Jul 12, 2024131.90135.09131.90133.25131.381.77%94,579
Jul 11, 2024129.00135.00128.49130.93129.091.75%161,557
Jul 10, 2024127.96131.21127.87128.68126.870.56%135,042
Jul 9, 2024132.00132.60126.01127.96126.16-2.94%210,357
Jul 8, 2024132.53134.54130.18131.83129.98-0.53%424,725
Jul 5, 2024135.00135.61131.87132.53130.67-1.24%168,107
Jul 3, 2024129.91135.06127.00134.19132.313.37%191,109
Jul 2, 2024128.70130.00127.34129.81127.990.91%166,531
Jul 1, 2024130.01131.51127.17128.64126.83-0.29%314,119
Jun 28, 2024133.46135.00128.79129.01127.20-2.47%201,096
Jun 27, 2024135.92136.37130.92132.28130.42-2.68%256,709
Jun 26, 2024133.03136.39130.63135.92134.012.17%556,627
Jun 25, 2024130.60134.00128.73133.03131.162.13%333,866
Jun 24, 2024129.50131.41127.62130.26128.430.62%164,258
Jun 21, 2024128.99130.53127.01129.46127.640.36%630,962
Jun 20, 2024129.12130.81127.33128.99127.18-0.10%389,310
Jun 18, 2024127.54132.88126.50129.12127.311.44%544,083
Jun 17, 2024125.66128.00124.91127.29125.500.48%193,391
Jun 14, 2024127.86128.32124.41126.68124.90-1.85%263,327
Jun 13, 2024130.00130.00127.25129.07127.26-0.10%296,269
Jun 12, 2024127.16130.40126.10129.20127.392.48%364,873
Jun 11, 2024125.00127.80123.22126.07124.300.11%154,479
Jun 10, 2024126.56126.56121.32125.93124.16-0.50%440,940