Joint Stock Kaspi.kz (KSPI)
NASDAQ: KSPI
· Real-Time Price · USD
74.59
0.23 (0.31%)
At close: Oct 15, 2025, 3:59 PM
75.70
1.48%
After-hours: Oct 15, 2025, 06:48 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 75.00 | 75.25 | 74.07 | 74.36 | 74.36 | -1.09% | 566,733 |
| Oct 13, 2025 | 74.50 | 75.56 | 73.81 | 75.18 | 75.18 | 1.98% | 670,300 |
| Oct 10, 2025 | 76.00 | 76.42 | 73.35 | 73.72 | 73.72 | -2.62% | 723,232 |
| Oct 9, 2025 | 77.24 | 77.78 | 75.40 | 75.70 | 75.70 | -1.99% | 1,120,800 |
| Oct 8, 2025 | 78.26 | 78.94 | 76.19 | 77.24 | 77.24 | 0.51% | 2,219,698 |
| Oct 7, 2025 | 78.38 | 78.50 | 76.70 | 76.85 | 76.85 | -0.98% | 963,107 |
| Oct 6, 2025 | 80.38 | 80.70 | 77.50 | 77.61 | 77.61 | -2.96% | 527,635 |
| Oct 3, 2025 | 80.16 | 80.65 | 79.30 | 79.98 | 79.98 | 1.14% | 632,200 |
| Oct 2, 2025 | 80.00 | 80.50 | 78.89 | 79.08 | 79.08 | -0.65% | 716,044 |
| Oct 1, 2025 | 82.00 | 82.95 | 79.48 | 79.60 | 79.60 | -2.55% | 725,058 |
| Sep 30, 2025 | 82.12 | 82.77 | 81.26 | 81.68 | 81.68 | -0.17% | 572,100 |
| Sep 29, 2025 | 85.00 | 85.00 | 81.68 | 81.82 | 81.82 | -2.60% | 492,242 |
| Sep 26, 2025 | 84.24 | 85.02 | 83.75 | 84.00 | 84.00 | 0.00% | 410,500 |
| Sep 25, 2025 | 84.00 | 84.97 | 83.17 | 84.00 | 84.00 | -0.45% | 260,100 |
| Sep 24, 2025 | 84.70 | 85.26 | 83.86 | 84.38 | 84.38 | -0.21% | 491,300 |
| Sep 23, 2025 | 86.46 | 87.15 | 84.30 | 84.56 | 84.56 | -1.97% | 405,237 |
| Sep 22, 2025 | 87.11 | 87.11 | 85.00 | 86.26 | 86.26 | -1.98% | 641,147 |
| Sep 19, 2025 | 90.08 | 90.10 | 87.73 | 88.00 | 88.00 | -2.31% | 254,290 |
| Sep 18, 2025 | 90.10 | 92.99 | 89.60 | 90.08 | 90.08 | 1.05% | 628,507 |
| Sep 17, 2025 | 85.50 | 90.28 | 85.01 | 89.14 | 89.14 | 5.20% | 408,246 |
Page 1 of 22