Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)

89.47
-2.22 (-2.42%)
NASDAQ · Last Trade: Nov 9th, 5:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202691.3692.3390.8891.68462,10891.68
11/05/202695.0895.0888.9391.58893,07991.58
11/04/202694.4596.3293.9895.42468,67595.42
11/03/202693.1194.0591.9092.19288,77992.19
11/02/202692.6094.2192.2793.39302,68693.39
10/30/202693.0193.9190.4391.27550,32191.27
10/29/202692.0694.7192.0694.66372,35594.66
10/28/202691.0492.1490.8191.49347,69991.49
10/27/202690.9391.1790.1690.79365,28090.79
10/26/202691.7592.0089.4290.14565,66890.14
10/23/202689.5793.0089.5091.74773,08091.74
10/22/202692.8493.3090.1790.53909,42390.53
10/21/202693.3094.0391.6693.51311,98893.51
10/20/202692.8593.8092.5292.94200,64892.94
10/19/202693.0193.0191.1792.62312,80192.62
10/16/202695.1495.9292.6393.18295,08193.18
10/15/202694.0095.0292.5794.84404,40694.84
10/14/202695.8296.2293.7794.91462,79494.91
10/13/202696.9597.3194.7896.07416,91196.07
10/12/202694.5197.6793.6097.17557,09697.17
10/09/202693.6493.9092.0592.99576,37592.99
10/08/202692.0092.9891.2292.83376,24792.83
10/07/202692.7093.5590.8491.87281,89291.87
10/06/202694.5094.9092.7093.16606,49393.16
10/05/202694.9395.2492.9293.98630,37193.98
10/02/202692.0594.4990.7794.05438,77794.05
10/01/202692.9393.5790.5992.02710,43192.02
9/30/202695.7595.7693.7794.06480,90494.06
9/29/202695.9096.7494.1595.75310,20095.75
9/28/202694.7896.6994.5195.82338,48395.82
9/25/202693.0995.9992.9095.67408,28895.67
9/24/202693.6993.9592.0992.79607,54992.79
9/23/202696.5096.8093.4993.86548,59593.86
9/22/202696.8997.3795.5496.45466,53596.45
9/21/202697.7297.7294.6996.45424,61696.45
9/18/202697.6898.4096.1897.53432,87397.53
9/17/202698.6199.2297.3497.43517,20297.43
9/16/202699.0599.4797.1297.75270,07797.75
9/15/2026100.00100.6598.2098.76805,68398.76
9/14/202699.85100.9798.50100.48703,166100.48
9/11/202697.9599.9997.1099.89887,40999.89
9/10/202697.9998.7896.8897.151,583,33197.15
9/09/2026106.83108.7099.60100.001,394,11297.85
9/08/2026108.00109.00105.63107.21665,527104.91
9/04/2026107.60108.61106.90107.53396,790105.22
9/03/2026106.50108.24106.01107.81385,236105.49
9/02/2026104.26106.99103.05106.81358,823104.52
9/01/2026103.06105.79102.20104.08554,953101.84
8/31/2026105.59106.03103.92105.14565,101102.88
8/28/2026105.89108.18105.50106.29759,113104.01
8/27/2026108.00108.11103.65105.01597,396102.75
8/26/2026108.37109.94107.22107.68925,688105.37
8/25/2026106.50108.99105.10108.75708,813106.41
8/24/2026105.96107.88104.88106.46579,924104.17
8/21/2026104.36106.05104.02105.55548,335103.28
8/20/2026100.87104.8099.74103.70646,545101.47
8/19/202698.40102.2498.40101.48763,92899.30
8/18/202698.0199.3496.4898.09501,35495.98
8/17/202699.1899.8098.0099.05397,52896.92
8/14/202698.9899.1897.8098.70311,76296.58
8/13/2026100.00100.9998.1099.46624,76797.32
8/12/202696.0299.6094.8899.55831,27597.41
8/11/202694.7898.4694.1295.36801,85493.31
8/10/202691.4597.5090.7794.001,384,63291.98