Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
94.04
+1.23 (1.33%)
At close: Mar 28, 2025, 4:00 PM
94.05
+0.01 (0.01%)
After-hours: Mar 28, 2025, 7:39 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 92.81 | 95.01 | 92.01 | 94.04 | 94.04 | 1.33% | 331,957 |
| Mar 27, 2025 | 93.90 | 95.68 | 92.69 | 92.81 | 92.81 | -1.53% | 178,692 |
| Mar 26, 2025 | 96.00 | 96.37 | 93.81 | 94.26 | 94.26 | -2.08% | 166,697 |
| Mar 25, 2025 | 96.44 | 96.88 | 95.05 | 96.26 | 96.26 | -0.15% | 212,869 |
| Mar 24, 2025 | 96.10 | 98.46 | 95.33 | 96.40 | 96.40 | 1.50% | 198,281 |
| Mar 21, 2025 | 95.85 | 96.44 | 93.83 | 94.98 | 94.98 | -0.87% | 292,051 |
| Mar 20, 2025 | 97.12 | 98.11 | 95.61 | 95.81 | 95.81 | -0.51% | 141,138 |
| Mar 19, 2025 | 96.15 | 97.23 | 95.41 | 96.31 | 96.31 | -0.66% | 353,881 |
| Mar 18, 2025 | 99.59 | 99.59 | 96.71 | 96.94 | 96.94 | -2.66% | 184,360 |
| Mar 17, 2025 | 95.91 | 99.92 | 95.91 | 99.59 | 99.59 | 4.15% | 620,021 |
| Mar 14, 2025 | 97.00 | 97.21 | 95.39 | 95.62 | 95.62 | 0.66% | 247,693 |
| Mar 13, 2025 | 95.36 | 97.79 | 94.89 | 94.99 | 94.99 | -0.19% | 282,225 |
| Mar 12, 2025 | 98.15 | 98.95 | 95.12 | 95.17 | 95.17 | -2.48% | 536,535 |
| Mar 11, 2025 | 97.51 | 98.76 | 96.45 | 97.59 | 97.59 | 0.09% | 640,852 |
| Mar 10, 2025 | 99.85 | 99.96 | 96.45 | 97.50 | 97.50 | -3.97% | 532,075 |
| Mar 7, 2025 | 100.07 | 101.53 | 97.15 | 101.53 | 101.53 | 0.70% | 394,007 |
| Mar 6, 2025 | 100.98 | 102.52 | 98.67 | 100.82 | 100.82 | -1.42% | 245,760 |
| Mar 5, 2025 | 103.00 | 105.00 | 100.20 | 102.27 | 102.27 | -0.51% | 223,512 |
| Mar 4, 2025 | 101.07 | 103.92 | 99.91 | 102.79 | 102.79 | -0.30% | 389,361 |
| Mar 3, 2025 | 105.00 | 105.85 | 102.00 | 103.10 | 103.10 | -1.57% | 757,774 |
| Feb 28, 2025 | 102.82 | 104.97 | 101.51 | 104.74 | 104.74 | 0.83% | 464,035 |
| Feb 27, 2025 | 103.33 | 105.00 | 101.52 | 103.88 | 103.88 | 0.53% | 426,215 |
| Feb 26, 2025 | 102.52 | 103.74 | 101.00 | 103.33 | 103.33 | 0.19% | 278,574 |
| Feb 25, 2025 | 105.00 | 105.00 | 101.92 | 103.13 | 103.13 | 0.13% | 483,519 |
| Feb 24, 2025 | 104.20 | 105.80 | 98.66 | 103.00 | 103.00 | 0.83% | 610,464 |
| Feb 21, 2025 | 104.56 | 105.40 | 100.62 | 102.15 | 102.15 | -1.78% | 272,558 |
| Feb 20, 2025 | 104.65 | 105.92 | 102.88 | 104.00 | 104.00 | -0.21% | 558,052 |
| Feb 19, 2025 | 109.27 | 109.27 | 103.32 | 104.22 | 104.22 | -4.95% | 464,029 |
| Feb 18, 2025 | 109.90 | 111.45 | 108.98 | 109.65 | 109.65 | 0.42% | 497,388 |
| Feb 14, 2025 | 110.40 | 111.00 | 108.51 | 109.19 | 109.19 | -0.04% | 470,445 |
| Feb 13, 2025 | 103.50 | 109.80 | 103.36 | 109.23 | 109.23 | 6.44% | 492,057 |
| Feb 12, 2025 | 95.67 | 103.93 | 95.67 | 102.62 | 102.62 | 7.47% | 379,167 |
| Feb 11, 2025 | 96.00 | 96.79 | 94.25 | 95.49 | 95.49 | -1.39% | 381,388 |
| Feb 10, 2025 | 98.50 | 98.50 | 96.38 | 96.84 | 96.84 | -0.21% | 271,709 |
| Feb 7, 2025 | 98.02 | 99.19 | 96.76 | 97.04 | 97.04 | -0.98% | 172,321 |
| Feb 6, 2025 | 98.60 | 99.99 | 97.28 | 98.00 | 98.00 | 0.33% | 271,937 |
| Feb 5, 2025 | 97.37 | 98.80 | 96.63 | 97.68 | 97.68 | 0.18% | 328,497 |
| Feb 4, 2025 | 94.78 | 97.55 | 94.78 | 97.50 | 97.50 | 1.91% | 180,233 |
| Feb 3, 2025 | 92.75 | 95.67 | 92.51 | 95.67 | 95.67 | 0.60% | 252,863 |
| Jan 31, 2025 | 98.19 | 98.19 | 93.84 | 95.10 | 95.10 | -2.75% | 266,772 |
| Jan 30, 2025 | 97.00 | 99.36 | 97.00 | 97.79 | 97.79 | 1.04% | 155,390 |
| Jan 29, 2025 | 97.04 | 97.94 | 96.22 | 96.78 | 96.78 | -1.09% | 230,451 |
| Jan 28, 2025 | 96.48 | 98.00 | 95.70 | 97.85 | 97.85 | 1.00% | 110,894 |
| Jan 27, 2025 | 94.44 | 97.21 | 93.22 | 96.88 | 96.88 | 2.26% | 328,621 |
| Jan 24, 2025 | 96.23 | 97.36 | 94.51 | 94.74 | 94.74 | -0.99% | 185,161 |
| Jan 23, 2025 | 94.78 | 96.43 | 94.14 | 95.69 | 95.69 | 0.96% | 209,763 |
| Jan 22, 2025 | 95.92 | 98.29 | 94.10 | 94.78 | 94.78 | -0.79% | 251,161 |
| Jan 21, 2025 | 96.54 | 98.60 | 93.33 | 95.53 | 95.53 | 2.86% | 287,688 |
| Jan 17, 2025 | 92.25 | 94.00 | 91.52 | 92.87 | 92.87 | 1.13% | 166,525 |
| Jan 16, 2025 | 92.10 | 92.10 | 90.71 | 91.83 | 91.83 | -0.18% | 145,917 |