Skip to main content
Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
103.83
-2.34 (-2.20%)
Nov 21, 2024, 4:00 PM EST - Market closed

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024108.70109.75106.00106.17106.17-3.31%247,751
Nov 19, 2024110.20111.00108.50109.80109.80-0.37%249,626
Nov 18, 2024110.15111.07108.64110.21110.210.21%201,772
Nov 15, 2024111.33111.85109.87109.98108.26-0.24%128,374
Nov 14, 2024112.50112.50110.10110.24108.51-2.03%192,235
Nov 13, 2024113.50114.98112.00112.52110.76-1.17%239,360
Nov 12, 2024111.79114.00111.22113.85112.061.57%144,834
Nov 11, 2024110.90113.13110.10112.09110.331.09%323,645
Nov 8, 2024113.00113.06109.33110.88109.14-1.79%201,401
Nov 7, 2024115.54115.78112.78112.90111.13-2.28%162,961
Nov 6, 2024111.00116.55110.32115.54113.734.09%241,581
Nov 5, 2024110.25112.79110.25111.00109.260.81%85,055
Nov 4, 2024110.00111.30108.04110.11108.381.18%195,971
Nov 1, 2024112.94113.35108.58108.83107.12-1.19%226,041
Oct 31, 2024112.16113.66110.00110.14108.41-3.11%227,653
Oct 30, 2024109.19113.90108.55113.67111.894.28%195,004
Oct 29, 2024110.75111.29109.00109.00107.29-2.34%128,034
Oct 28, 2024109.32112.47109.32111.61109.862.92%114,621
Oct 25, 2024111.07111.25107.76108.44106.74-1.61%201,643
Oct 24, 2024110.01110.90107.61110.22108.490.20%175,905
Oct 23, 2024112.56114.20109.75110.00108.27-2.42%180,727
Oct 22, 2024111.18112.98109.65112.73110.961.60%166,131
Oct 21, 2024116.84116.84108.75110.95109.21-3.69%373,024
Oct 18, 2024110.00115.20109.50115.20113.397.78%551,445
Oct 17, 2024108.57109.65105.75106.88105.20-1.39%142,896
Oct 16, 2024106.27108.96105.80108.39106.693.38%217,780
Oct 15, 2024108.12108.60104.85104.85103.21-3.17%153,845
Oct 14, 2024109.74110.15108.08108.28106.58-0.35%189,477
Oct 11, 2024107.19109.73107.08108.66106.960.51%324,849
Oct 10, 2024104.87108.36103.04108.11106.414.85%342,537
Oct 9, 2024102.50104.50101.55103.11101.490.17%208,032
Oct 8, 2024104.00104.85102.60102.93101.32-0.73%154,608
Oct 7, 2024106.00106.00103.01103.69102.06-1.78%213,553
Oct 4, 2024107.00107.89105.00105.57103.91-0.48%142,784
Oct 3, 2024107.63107.98105.75106.08104.42-2.12%174,713
Oct 2, 2024103.62108.57103.47108.38106.684.59%392,917
Oct 1, 2024105.32105.90102.91103.62101.99-2.24%270,421
Sep 30, 2024102.80106.23101.01105.99104.332.91%349,534
Sep 27, 2024104.35104.50101.00102.99101.37-1.08%548,340
Sep 26, 2024106.24109.29102.50104.11102.48-2.00%303,185
Sep 25, 2024104.75106.99103.00106.24104.571.69%623,863
Sep 24, 2024103.36107.85101.95104.47102.835.16%1,013,221
Sep 23, 202499.91102.5399.2199.3597.792.31%901,907
Sep 20, 2024105.00107.9393.6997.1095.58-2.72%2,282,012
Sep 19, 2024114.00116.4590.4899.8198.24-16.13%5,114,694
Sep 18, 2024123.94124.09118.26119.01117.14-3.65%516,061
Sep 17, 2024122.40125.08121.31123.52121.581.06%476,375
Sep 16, 2024122.93125.79114.88122.22120.30-1.40%320,429
Sep 13, 2024125.55126.20122.61123.95122.01-0.74%156,731
Sep 12, 2024122.78125.96122.73124.87122.912.31%185,386
Sep 11, 2024123.19123.65120.91122.05120.14-0.71%174,805
Sep 10, 2024123.04124.26121.36122.92120.99-0.31%242,030
Sep 9, 2024124.40125.81122.59123.30121.37-0.03%113,390
Sep 6, 2024128.32128.54122.50123.34121.41-3.92%459,858
Sep 5, 2024126.50129.78126.50128.37126.361.35%154,960
Sep 4, 2024125.36127.84124.96126.66124.670.92%119,585
Sep 3, 2024130.00130.00124.85125.50123.53-4.15%201,455
Aug 30, 2024129.80131.62128.61130.93128.881.25%168,376
Aug 29, 2024123.81129.33123.71129.31127.285.43%207,504
Aug 28, 2024126.83128.74122.60122.65120.73-3.62%87,172
Aug 27, 2024125.81128.77124.03127.26125.261.59%80,590
Aug 26, 2024127.36127.90124.55125.27123.31-1.81%155,067
Aug 23, 2024124.90128.95124.11127.58125.582.58%161,625
Aug 22, 2024126.65127.00123.94124.37122.42-2.13%174,594
Aug 21, 2024125.00128.79124.37127.08123.331.73%115,135
Aug 20, 2024128.43128.78123.51124.92121.23-2.50%135,578
Aug 19, 2024126.69128.45125.17128.12124.341.25%107,412
Aug 16, 2024126.54127.37124.25126.54122.810.11%102,779
Aug 15, 2024127.81130.28126.16126.40122.670.17%176,144
Aug 14, 2024126.26127.00124.43126.19122.470.57%89,963
Aug 13, 2024123.61126.00123.03125.48121.782.08%81,355
Aug 12, 2024121.35124.00120.84122.92119.292.14%105,081
Aug 9, 2024121.13123.50120.06120.34116.790.12%151,570
Aug 8, 2024119.80120.60118.16120.19116.641.43%108,316
Aug 7, 2024121.96123.00118.32118.50115.000.01%97,671
Aug 6, 2024117.31119.91116.95118.49114.992.15%217,797
Aug 5, 2024112.32117.66111.64116.00112.58-3.33%437,067
Aug 2, 2024121.49122.00117.42120.00116.46-3.47%305,969
Aug 1, 2024129.52129.52124.00124.32120.65-4.46%203,220
Jul 31, 2024132.00132.21129.27130.13126.290.49%104,596
Jul 30, 2024131.88133.09128.59129.50125.68-1.85%142,351
Jul 29, 2024131.00135.49130.77131.94128.050.91%135,902
Jul 26, 2024130.38132.00127.62130.75126.890.65%109,391
Jul 25, 2024131.00133.99126.21129.91126.08-1.22%501,955
Jul 24, 2024131.70135.18131.41131.52127.64-0.14%133,061
Jul 23, 2024132.83138.01131.09131.71127.820.97%239,215
Jul 22, 2024137.34139.99128.44130.45126.60-5.33%412,257
Jul 19, 2024138.60139.77135.06137.80133.73-0.66%292,614
Jul 18, 2024137.05143.72137.00138.72134.631.37%259,604
Jul 17, 2024138.45141.36135.23136.84132.80-1.31%197,108
Jul 16, 2024135.00140.30134.58138.66134.563.14%343,359
Jul 15, 2024133.26135.60131.65134.43130.460.89%194,963
Jul 12, 2024131.90135.09131.90133.25129.321.77%94,579
Jul 11, 2024129.00135.00128.49130.93127.071.75%161,557
Jul 10, 2024127.96131.21127.87128.68124.880.56%135,042
Jul 9, 2024132.00132.60126.01127.96124.18-2.94%210,357
Jul 8, 2024132.53134.54130.18131.83127.94-0.53%424,725
Jul 5, 2024135.00135.61131.87132.53128.62-1.24%168,107
Jul 3, 2024129.91135.06127.00134.19130.233.37%191,109
Jul 2, 2024128.70130.00127.34129.81125.980.91%166,531