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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202583.2085.0683.0185.16-2.53%116,596
Jun 4, 202583.0584.6283.0183.0683.060.61%139,368
Jun 3, 202582.7883.0081.3882.5682.56-0.28%143,670
Jun 2, 202579.9382.8779.1182.8082.803.80%187,276
May 30, 202581.0081.5478.5979.7779.77-1.76%418,924
May 29, 202581.9182.1881.0981.1981.19-0.70%267,313
May 28, 202583.2084.6081.5281.7681.76-0.91%207,432
May 27, 202581.0982.7180.3282.5182.512.26%250,061
May 23, 202580.7881.4980.4080.6980.69-0.27%155,994
May 22, 202581.3082.4380.4080.9180.910.07%314,630
May 21, 202582.3082.7980.3480.8580.85-1.76%224,869
May 20, 202585.5685.8582.0082.3082.30-3.75%517,842
May 19, 202583.0086.4383.0085.5185.512.51%272,995
May 16, 202582.5784.2582.0083.4283.421.68%315,827
May 15, 202581.7683.1080.9282.0482.04-0.01%257,509
May 14, 202581.2483.0080.8882.0582.051.62%592,188
May 13, 202585.2585.8280.4380.7480.74-2.96%673,027
May 12, 202587.7088.3980.6083.2083.20-7.67%993,857
May 9, 202593.0194.3590.0590.1190.11-2.21%277,368
May 8, 202592.0092.9290.5192.1592.151.42%294,556
May 7, 202588.9891.3088.8790.8690.861.87%280,394
May 6, 202590.4090.6388.7289.1989.19-1.29%193,737
May 5, 202590.6191.7689.8390.3690.360.11%135,391
May 2, 202589.6090.6289.5990.2690.261.25%125,945
May 1, 202588.5290.1987.5889.1589.151.43%255,755
Apr 30, 202586.8888.3785.6487.8987.89-0.37%189,639
Apr 29, 202588.0089.7187.4088.2288.22-1.17%190,068
Apr 28, 202590.9491.4388.0289.2689.26-0.45%283,372
Apr 25, 202589.3891.8389.0389.6689.661.45%239,654
Apr 24, 202588.5090.0088.0588.3888.380.01%145,923
Apr 23, 202586.6390.4286.0588.3788.374.06%321,160
Apr 22, 202584.4685.9483.1084.9284.923.54%198,067
Apr 21, 202585.1885.3981.4782.0282.02-4.16%171,018
Apr 17, 202583.4085.7983.1085.5885.583.62%329,281
Apr 16, 202586.0086.0182.1082.5982.59-4.24%258,120
Apr 15, 202586.8688.0085.6086.2586.250.09%414,295
Apr 14, 202586.7487.6785.1086.1786.172.64%235,073
Apr 11, 202583.7384.7581.5383.9583.950.68%255,525
Apr 10, 202586.2487.9082.3083.3883.38-5.68%355,932
Apr 9, 202580.7888.8877.8088.4088.408.83%680,977
Apr 8, 202586.5087.4779.7881.2381.23-2.46%843,415
Apr 7, 202582.1185.9079.9983.2883.280.19%470,634
Apr 4, 202586.1386.3581.9683.1283.12-8.08%374,239
Apr 3, 202591.4793.7190.4190.4390.43-4.35%314,795
Apr 2, 202593.1094.9493.1094.5494.540.22%166,855
Apr 1, 202592.8095.0892.5894.3394.331.59%222,607
Mar 31, 202592.7793.6591.3392.8592.85-1.27%307,043
Mar 28, 202592.8195.0192.0194.0494.041.33%332,377
Mar 27, 202593.9095.6892.6992.8192.81-1.53%178,692
Mar 26, 202596.0096.3793.8194.2694.26-2.08%166,697