Joint Stock Kaspi.kz (KSPI)
NASDAQ: KSPI
· Real-Time Price · USD
96.01
-1.70 (-1.74%)
At close: Aug 14, 2025, 3:59 PM
98.00
2.07%
After-hours: Aug 14, 2025, 07:57 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.88 | 97.15 | 95.13 | 95.91 | n/a | -1.84% | 260,788 |
| Aug 13, 2025 | 97.76 | 99.20 | 96.83 | 97.71 | 97.71 | 0.56% | 266,100 |
| Aug 12, 2025 | 96.16 | 97.83 | 94.52 | 97.17 | 97.17 | 1.40% | 312,300 |
| Aug 11, 2025 | 94.81 | 97.30 | 93.95 | 95.83 | 95.83 | 0.92% | 481,213 |
| Aug 8, 2025 | 91.31 | 95.92 | 90.65 | 94.96 | 94.96 | 3.48% | 599,125 |
| Aug 7, 2025 | 88.75 | 91.86 | 88.55 | 91.77 | 91.77 | 3.38% | 612,007 |
| Aug 6, 2025 | 88.79 | 88.97 | 87.08 | 88.77 | 88.77 | -0.38% | 326,100 |
| Aug 5, 2025 | 87.45 | 89.50 | 85.78 | 89.11 | 89.11 | 2.82% | 395,463 |
| Aug 4, 2025 | 83.51 | 86.80 | 81.00 | 86.67 | 86.67 | 13.80% | 688,236 |
| Aug 1, 2025 | 78.97 | 79.03 | 75.90 | 76.16 | 76.16 | -3.47% | 468,963 |
| Jul 31, 2025 | 82.35 | 82.90 | 78.83 | 78.90 | 78.90 | -3.76% | 623,173 |
| Jul 30, 2025 | 85.66 | 85.73 | 81.22 | 81.98 | 81.98 | -4.63% | 498,400 |
| Jul 29, 2025 | 85.91 | 87.26 | 85.24 | 85.96 | 85.96 | 0.07% | 309,000 |
| Jul 28, 2025 | 85.36 | 86.73 | 85.00 | 85.90 | 85.90 | 1.06% | 190,800 |
| Jul 25, 2025 | 86.57 | 86.65 | 85.00 | 85.00 | 85.00 | -0.79% | 123,600 |
| Jul 24, 2025 | 88.81 | 88.90 | 85.57 | 85.68 | 85.68 | -3.84% | 249,500 |
| Jul 23, 2025 | 88.20 | 89.32 | 87.44 | 89.10 | 89.10 | 1.90% | 147,000 |
| Jul 22, 2025 | 88.26 | 89.24 | 86.52 | 87.44 | 87.44 | -0.41% | 232,140 |
| Jul 21, 2025 | 86.85 | 89.90 | 86.77 | 87.80 | 87.80 | 2.14% | 222,600 |
| Jul 18, 2025 | 87.00 | 87.25 | 85.52 | 85.96 | 85.96 | -0.77% | 178,737 |