Joint Stock Company Kaspi.kz (KSPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 120.15 | 120.56 | 117.82 | 118.27 | 118.27 | 87,600 |
| May 07, 2024 | 121.34 | 121.89 | 118.01 | 120.52 | 120.52 | 122,700 |
| May 06, 2024 | 119.73 | 123.01 | 119.21 | 120.33 | 120.33 | 108,700 |
| May 03, 2024 | 117.00 | 120.54 | 116.64 | 118.46 | 118.46 | 153,100 |
| May 02, 2024 | 117.22 | 117.97 | 115.06 | 116.53 | 116.53 | 108,900 |
| May 01, 2024 | 115.87 | 118.83 | 114.83 | 115.46 | 115.46 | 439,600 |
| Apr 30, 2024 | 115.61 | 120.00 | 115.02 | 117.76 | 117.76 | 343,200 |
| Apr 29, 2024 | 120.21 | 120.36 | 115.00 | 116.07 | 116.07 | 158,200 |
| Apr 26, 2024 | 117.00 | 121.72 | 116.14 | 120.12 | 120.12 | 233,500 |
| Apr 25, 2024 | 113.54 | 118.34 | 111.16 | 116.32 | 116.32 | 244,400 |
| Apr 24, 2024 | 122.19 | 124.08 | 115.88 | 116.20 | 116.20 | 280,500 |
| Apr 23, 2024 | 117.50 | 123.17 | 114.95 | 122.99 | 122.99 | 347,900 |
| Apr 22, 2024 | 119.10 | 122.56 | 114.28 | 115.18 | 115.18 | 496,100 |
| Apr 19, 2024 | 112.23 | 116.31 | 110.89 | 115.72 | 115.72 | 294,000 |
| Apr 18, 2024 | 114.84 | 116.23 | 111.42 | 112.23 | 112.23 | 434,400 |
| Apr 17, 2024 | 112.59 | 117.15 | 112.59 | 114.06 | 114.06 | 382,300 |
| Apr 16, 2024 | 111.00 | 114.20 | 108.58 | 112.20 | 112.20 | 276,800 |
| Apr 15, 2024 | 112.99 | 113.97 | 110.01 | 111.23 | 111.23 | 223,100 |
| Apr 12, 2024 | 115.00 | 115.00 | 111.38 | 111.91 | 111.91 | 187,100 |
| Apr 12, 2024 | 1.902 Dividend | |||||
| Apr 11, 2024 | 116.17 | 119.38 | 115.82 | 116.10 | 114.20 | 241,200 |
| Apr 10, 2024 | 115.42 | 120.79 | 115.42 | 116.16 | 114.26 | 434,600 |
| Apr 09, 2024 | 123.66 | 124.34 | 114.71 | 118.16 | 116.22 | 689,100 |
| Apr 08, 2024 | 132.88 | 132.88 | 119.50 | 123.50 | 121.48 | 762,400 |
| Apr 05, 2024 | 131.75 | 134.04 | 130.75 | 132.76 | 130.59 | 623,400 |
| Apr 04, 2024 | 135.40 | 136.17 | 128.10 | 131.85 | 129.69 | 1,104,400 |
| Apr 03, 2024 | 132.00 | 136.07 | 131.14 | 135.14 | 132.93 | 589,300 |
| Apr 02, 2024 | 129.66 | 131.99 | 127.52 | 131.84 | 129.68 | 969,000 |
| Apr 01, 2024 | 129.95 | 131.72 | 125.96 | 130.98 | 128.83 | 969,200 |
| Mar 28, 2024 | 126.00 | 129.05 | 124.46 | 128.64 | 126.53 | 574,600 |
| Mar 27, 2024 | 124.70 | 126.65 | 123.68 | 125.92 | 123.86 | 464,800 |
| Mar 26, 2024 | 121.38 | 124.28 | 121.38 | 123.89 | 121.86 | 668,400 |
| Mar 25, 2024 | 123.91 | 124.44 | 118.82 | 120.79 | 118.81 | 446,400 |
| Mar 22, 2024 | 119.96 | 123.31 | 119.02 | 121.89 | 119.89 | 408,000 |
| Mar 21, 2024 | 119.83 | 120.70 | 118.10 | 120.05 | 118.08 | 419,000 |
| Mar 20, 2024 | 114.39 | 119.72 | 113.95 | 119.03 | 117.08 | 239,600 |
| Mar 19, 2024 | 114.00 | 115.00 | 113.23 | 114.97 | 113.09 | 141,600 |
| Mar 18, 2024 | 111.10 | 114.87 | 111.09 | 114.05 | 112.18 | 225,900 |
| Mar 15, 2024 | 114.70 | 114.70 | 110.01 | 112.65 | 110.80 | 230,300 |
| Mar 14, 2024 | 112.00 | 115.14 | 111.06 | 114.87 | 112.99 | 200,400 |
| Mar 13, 2024 | 109.80 | 112.39 | 108.68 | 111.11 | 109.29 | 278,600 |
| Mar 12, 2024 | 106.00 | 110.55 | 105.46 | 109.84 | 108.04 | 332,600 |
| Mar 11, 2024 | 107.09 | 108.40 | 104.62 | 105.16 | 103.44 | 200,600 |
| Mar 08, 2024 | 104.91 | 108.59 | 104.75 | 106.32 | 104.58 | 194,500 |
| Mar 07, 2024 | 107.60 | 107.64 | 104.01 | 105.68 | 103.95 | 234,600 |
| Mar 06, 2024 | 103.90 | 110.72 | 103.47 | 109.12 | 107.33 | 625,300 |
| Mar 05, 2024 | 105.59 | 106.00 | 102.14 | 104.30 | 102.59 | 256,500 |
| Mar 04, 2024 | 106.39 | 109.17 | 104.36 | 106.59 | 104.84 | 225,800 |
| Mar 01, 2024 | 104.09 | 106.68 | 103.01 | 106.23 | 104.49 | 187,200 |
| Feb 29, 2024 | 104.33 | 106.03 | 103.06 | 103.99 | 102.29 | 220,100 |
| Feb 28, 2024 | 102.80 | 104.74 | 102.10 | 103.49 | 101.79 | 126,800 |
| Feb 27, 2024 | 103.51 | 104.64 | 102.01 | 104.23 | 102.52 | 124,200 |
| Feb 26, 2024 | 104.01 | 105.94 | 102.54 | 103.33 | 101.64 | 207,300 |
| Feb 23, 2024 | 101.45 | 105.99 | 101.45 | 103.47 | 101.77 | 143,700 |
| Feb 22, 2024 | 100.50 | 100.89 | 99.89 | 100.14 | 98.50 | 72,300 |
| Feb 21, 2024 | 99.00 | 100.50 | 99.00 | 99.89 | 98.25 | 242,600 |
| Feb 20, 2024 | 95.82 | 102.89 | 92.77 | 100.31 | 98.67 | 281,200 |
| Feb 16, 2024 | 94.76 | 96.15 | 94.24 | 95.55 | 93.98 | 126,600 |
| Feb 15, 2024 | 91.90 | 94.89 | 91.70 | 94.34 | 92.79 | 1,159,100 |
| Feb 14, 2024 | 89.35 | 91.90 | 89.01 | 91.00 | 89.51 | 1,159,100 |
| Feb 13, 2024 | 86.68 | 87.84 | 86.37 | 87.69 | 86.25 | 141,200 |
| Feb 12, 2024 | 87.80 | 87.88 | 85.02 | 87.02 | 85.59 | 163,700 |
| Feb 09, 2024 | 87.55 | 90.69 | 86.83 | 89.61 | 88.14 | 194,500 |
| Feb 08, 2024 | 90.00 | 90.00 | 86.01 | 87.64 | 86.20 | 194,700 |
| Feb 07, 2024 | 90.42 | 90.59 | 89.13 | 90.00 | 88.53 | 67,800 |
| Feb 06, 2024 | 91.78 | 92.54 | 90.58 | 90.95 | 89.46 | 99,400 |
| Feb 05, 2024 | 93.00 | 93.00 | 90.05 | 90.87 | 89.38 | 198,000 |
| Feb 02, 2024 | 91.51 | 92.82 | 91.10 | 92.10 | 90.59 | 103,700 |
| Feb 01, 2024 | 91.80 | 92.50 | 91.77 | 91.89 | 90.38 | 183,000 |
| Jan 31, 2024 | 90.97 | 93.00 | 90.97 | 91.45 | 89.95 | 511,500 |
| Jan 30, 2024 | 91.49 | 92.00 | 90.40 | 91.10 | 89.61 | 235,000 |
| Jan 29, 2024 | 89.30 | 93.00 | 89.00 | 92.50 | 90.98 | 695,400 |
| Jan 26, 2024 | 91.62 | 91.67 | 89.89 | 90.66 | 89.17 | 262,300 |
| Jan 25, 2024 | 91.00 | 91.40 | 89.99 | 90.71 | 89.22 | 120,600 |
| Jan 24, 2024 | 92.05 | 92.25 | 89.99 | 91.12 | 89.63 | 381,000 |
| Jan 23, 2024 | 91.14 | 91.98 | 90.97 | 91.00 | 89.51 | 340,300 |
| Jan 22, 2024 | 91.25 | 93.16 | 89.64 | 91.14 | 89.65 | 1,019,600 |
| Jan 19, 2024 | 92.50 | 95.97 | 90.74 | 95.97 | 94.40 | 3,410,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.