Skip to main content
Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
98.70
+0.94 (0.96%)
At close: Dec 20, 2024, 4:00 PM
99.55
+0.85 (0.86%)
After-hours: Dec 20, 2024, 4:23 PM EST

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%326,900
Dec 17, 2024103.00103.70100.67102.50102.50-0.70%212,437
Dec 16, 2024106.00106.64103.19103.22103.22-2.62%156,000
Dec 13, 2024108.19109.00105.81106.00106.00-1.01%181,600
Dec 12, 2024107.78108.26105.56107.08107.08-0.42%147,945
Dec 11, 2024109.00109.00106.90107.53107.53-1.27%107,128
Dec 10, 2024110.76111.28108.27108.91108.91-1.32%143,000
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%184,400
Dec 3, 2024105.62107.13103.97105.02105.02-1.08%278,200
Dec 2, 2024105.90108.12105.62106.17106.17-0.22%261,900
Nov 29, 2024109.11110.05106.40106.40106.40-2.15%125,000
Nov 27, 2024109.67110.83107.51108.74108.74-0.80%120,700
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%278,900
Nov 20, 2024108.70109.75106.00106.17106.17-3.31%247,800
Nov 19, 2024110.20111.00108.50109.80108.09-0.37%249,626
Nov 18, 2024110.15111.07108.64110.21108.490.21%201,800
Nov 15, 2024111.33111.85109.87109.98108.26-0.24%128,400
Nov 14, 2024112.50112.50110.10110.24108.52-2.03%192,235
Nov 13, 2024113.50114.98112.00112.52110.76-1.17%239,400
Nov 12, 2024111.79114.00111.22113.85112.071.57%144,834
Nov 11, 2024110.90113.13110.10112.09110.341.09%323,645
Nov 8, 2024113.00113.06109.33110.88109.15-1.79%201,401
Nov 7, 2024115.54115.78112.78112.90111.14-2.28%163,000
Nov 6, 2024111.00116.55110.32115.54113.744.09%241,600
Nov 5, 2024110.25112.79110.25111.00109.270.81%85,100
Nov 4, 2024110.00111.30108.04110.11108.391.18%196,000
Nov 1, 2024112.94113.35108.58108.83107.13-1.19%226,041
Oct 31, 2024112.16113.66110.00110.14108.42-3.11%227,700
Oct 30, 2024109.19113.90108.55113.67111.904.28%195,004
Oct 29, 2024110.75111.29109.00109.00107.30-2.34%128,034
Oct 28, 2024109.32112.47109.32111.61109.872.92%114,621
Oct 25, 2024111.07111.25107.76108.44106.75-1.61%201,643
Oct 24, 2024110.01110.90107.61110.22108.500.20%175,905
Oct 23, 2024112.56114.20109.75110.00108.28-2.42%180,727
Oct 22, 2024111.18112.98109.65112.73110.931.60%166,131
Oct 21, 2024116.84116.84108.75110.95109.18-3.69%373,024
Oct 18, 2024110.00115.20109.50115.20113.367.78%551,445
Oct 17, 2024108.57109.65105.75106.88105.17-1.39%142,900
Oct 16, 2024106.27108.96105.80108.39106.663.38%217,800
Oct 15, 2024108.12108.60104.85104.85103.17-3.17%153,845
Oct 14, 2024109.74110.15108.08108.28106.55-0.35%189,500
Oct 11, 2024107.19109.73107.08108.66106.920.51%324,849
Oct 10, 2024104.87108.36103.04108.11106.384.85%342,537
Oct 9, 2024102.50104.50101.55103.11101.460.17%208,032
Oct 8, 2024104.00104.85102.60102.93101.28-0.73%154,608
Oct 7, 2024106.00106.00103.01103.69102.03-1.78%213,553
Oct 4, 2024107.00107.89105.00105.57103.88-0.48%142,800
Oct 3, 2024107.63107.98105.75106.08104.38-2.12%174,713
Oct 2, 2024103.62108.57103.47108.38106.654.59%392,917
Oct 1, 2024105.32105.90102.91103.62101.96-2.24%270,421
Sep 30, 2024102.80106.23101.01105.99104.292.91%349,534
Sep 27, 2024104.35104.50101.00102.99101.34-1.08%548,340
Sep 26, 2024106.24109.29102.50104.11102.44-2.00%303,200
Sep 25, 2024104.75106.99103.00106.24104.541.69%623,900
Sep 24, 2024103.36107.85101.95104.47102.805.15%1,013,221
Sep 23, 202499.91102.5399.2199.3597.762.32%901,907
Sep 20, 2024105.00107.9393.6997.1095.55-2.72%2,282,012
Sep 19, 2024114.00116.4590.4899.8198.21-16.13%5,114,700
Sep 18, 2024123.94124.09118.26119.01117.11-3.65%516,100
Sep 17, 2024122.40125.08121.31123.52121.541.06%476,400
Sep 16, 2024122.93125.79114.88122.22120.26-1.40%320,429
Sep 13, 2024125.55126.20122.61123.95121.97-0.74%156,731
Sep 12, 2024122.78125.96122.73124.87122.872.31%185,400
Sep 11, 2024123.19123.65120.91122.05120.10-0.71%174,805
Sep 10, 2024123.04124.26121.36122.92120.95-0.31%242,030
Sep 9, 2024124.40125.81122.59123.30121.33-0.03%113,400
Sep 6, 2024128.32128.54122.50123.34121.37-3.92%459,900
Sep 5, 2024126.50129.78126.50128.37126.321.35%155,000
Sep 4, 2024125.36127.84124.96126.66124.630.92%119,600
Sep 3, 2024130.00130.00124.85125.50123.49-4.15%201,500
Aug 30, 2024129.80131.62128.61130.93128.841.25%168,400
Aug 29, 2024123.81129.33123.71129.31127.245.43%207,504
Aug 28, 2024126.83128.74122.60122.65120.69-3.62%87,200
Aug 27, 2024125.81128.77124.03127.26125.221.59%80,590
Aug 26, 2024127.36127.90124.55125.27123.27-1.81%155,100
Aug 23, 2024124.90128.95124.11127.58125.542.58%161,625
Aug 22, 2024126.65127.00123.94124.37122.38-2.13%174,600
Aug 21, 2024125.00128.79124.37127.08123.301.73%115,135
Aug 20, 2024128.43128.78123.51124.92121.21-2.50%135,600
Aug 19, 2024126.69128.45125.17128.12124.311.25%107,412
Aug 16, 2024126.54127.37124.25126.54122.780.11%102,800
Aug 15, 2024127.81130.28126.16126.40122.640.17%176,144
Aug 14, 2024126.26127.00124.43126.19122.440.57%90,000
Aug 13, 2024123.61126.00123.03125.48121.752.08%81,400
Aug 12, 2024121.35124.00120.84122.92119.272.14%105,100
Aug 9, 2024121.13123.50120.06120.34116.760.12%151,600
Aug 8, 2024119.80120.60118.16120.19116.621.43%108,316
Aug 7, 2024121.96123.00118.32118.50114.980.01%97,671
Aug 6, 2024117.31119.91116.95118.49114.972.15%217,800
Aug 5, 2024112.32117.66111.64116.00112.55-3.33%437,100
Aug 2, 2024121.49122.00117.42120.00116.43-3.47%306,000
Aug 1, 2024129.52129.52124.00124.32120.63-4.46%203,220