Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
84.79
+1.73 (2.08%)
At close: Jun 5, 2025, 4:00 PM
84.79
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:00 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 83.20 | 85.06 | 83.01 | 85.16 | - | 2.53% | 116,596 |
| 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 |
| May 13, 2025 | 85.25 | 85.82 | 80.43 | 80.74 | 80.74 | -2.96% | 673,027 |
| May 12, 2025 | 87.70 | 88.39 | 80.60 | 83.20 | 83.20 | -7.67% | 993,857 |
| May 9, 2025 | 93.01 | 94.35 | 90.05 | 90.11 | 90.11 | -2.21% | 277,368 |
| May 8, 2025 | 92.00 | 92.92 | 90.51 | 92.15 | 92.15 | 1.42% | 294,556 |
| May 7, 2025 | 88.98 | 91.30 | 88.87 | 90.86 | 90.86 | 1.87% | 280,394 |
| May 6, 2025 | 90.40 | 90.63 | 88.72 | 89.19 | 89.19 | -1.29% | 193,737 |
| May 5, 2025 | 90.61 | 91.76 | 89.83 | 90.36 | 90.36 | 0.11% | 135,391 |
| May 2, 2025 | 89.60 | 90.62 | 89.59 | 90.26 | 90.26 | 1.25% | 125,945 |
| May 1, 2025 | 88.52 | 90.19 | 87.58 | 89.15 | 89.15 | 1.43% | 255,755 |
| Apr 30, 2025 | 86.88 | 88.37 | 85.64 | 87.89 | 87.89 | -0.37% | 189,639 |
| Apr 29, 2025 | 88.00 | 89.71 | 87.40 | 88.22 | 88.22 | -1.17% | 190,068 |
| Apr 28, 2025 | 90.94 | 91.43 | 88.02 | 89.26 | 89.26 | -0.45% | 283,372 |
| Apr 25, 2025 | 89.38 | 91.83 | 89.03 | 89.66 | 89.66 | 1.45% | 239,654 |
| Apr 24, 2025 | 88.50 | 90.00 | 88.05 | 88.38 | 88.38 | 0.01% | 145,923 |
| Apr 23, 2025 | 86.63 | 90.42 | 86.05 | 88.37 | 88.37 | 4.06% | 321,160 |
| Apr 22, 2025 | 84.46 | 85.94 | 83.10 | 84.92 | 84.92 | 3.54% | 198,067 |
| Apr 21, 2025 | 85.18 | 85.39 | 81.47 | 82.02 | 82.02 | -4.16% | 171,018 |
| Apr 17, 2025 | 83.40 | 85.79 | 83.10 | 85.58 | 85.58 | 3.62% | 329,281 |
| Apr 16, 2025 | 86.00 | 86.01 | 82.10 | 82.59 | 82.59 | -4.24% | 258,120 |
| Apr 15, 2025 | 86.86 | 88.00 | 85.60 | 86.25 | 86.25 | 0.09% | 414,295 |
| Apr 14, 2025 | 86.74 | 87.67 | 85.10 | 86.17 | 86.17 | 2.64% | 235,073 |
| Apr 11, 2025 | 83.73 | 84.75 | 81.53 | 83.95 | 83.95 | 0.68% | 255,525 |
| Apr 10, 2025 | 86.24 | 87.90 | 82.30 | 83.38 | 83.38 | -5.68% | 355,932 |
| Apr 9, 2025 | 80.78 | 88.88 | 77.80 | 88.40 | 88.40 | 8.83% | 680,977 |
| Apr 8, 2025 | 86.50 | 87.47 | 79.78 | 81.23 | 81.23 | -2.46% | 843,415 |
| Apr 7, 2025 | 82.11 | 85.90 | 79.99 | 83.28 | 83.28 | 0.19% | 470,634 |
| Apr 4, 2025 | 86.13 | 86.35 | 81.96 | 83.12 | 83.12 | -8.08% | 374,239 |
| Apr 3, 2025 | 91.47 | 93.71 | 90.41 | 90.43 | 90.43 | -4.35% | 314,795 |
| Apr 2, 2025 | 93.10 | 94.94 | 93.10 | 94.54 | 94.54 | 0.22% | 166,855 |
| Apr 1, 2025 | 92.80 | 95.08 | 92.58 | 94.33 | 94.33 | 1.59% | 222,607 |
| Mar 31, 2025 | 92.77 | 93.65 | 91.33 | 92.85 | 92.85 | -1.27% | 307,043 |
| Mar 28, 2025 | 92.81 | 95.01 | 92.01 | 94.04 | 94.04 | 1.33% | 332,377 |
| 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 |