Joint Stock Kaspi.kz (KSPI)
NASDAQ: KSPI
· Real-Time Price · USD
84.38
-0.18 (-0.21%)
At close: Sep 24, 2025, 3:59 PM
84.60
0.26%
After-hours: Sep 24, 2025, 07:20 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 84.70 | 85.25 | 83.90 | 84.38 | 84.38 | -0.21% | 487,095 |
| 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 |
| Sep 16, 2025 | 85.00 | 85.75 | 84.00 | 84.73 | 84.73 | 0.14% | 460,435 |
| Sep 15, 2025 | 85.02 | 85.50 | 84.14 | 84.61 | 84.61 | 0.24% | 299,700 |
| Sep 12, 2025 | 85.33 | 86.00 | 84.00 | 84.41 | 84.41 | -0.59% | 265,897 |
| Sep 11, 2025 | 85.25 | 86.50 | 84.38 | 84.91 | 84.91 | -0.18% | 630,866 |
| Sep 10, 2025 | 84.25 | 85.50 | 83.01 | 85.06 | 85.06 | -2.50% | 864,300 |
| Sep 9, 2025 | 87.05 | 87.70 | 86.32 | 87.24 | 87.24 | 0.32% | 304,545 |
| Sep 8, 2025 | 88.88 | 89.44 | 86.69 | 86.96 | 86.96 | -1.87% | 285,005 |
| Sep 5, 2025 | 91.19 | 92.14 | 88.50 | 88.62 | 88.62 | -2.71% | 281,758 |
| Sep 4, 2025 | 89.53 | 91.54 | 89.25 | 91.09 | 91.09 | 1.02% | 155,300 |
| Sep 3, 2025 | 91.81 | 92.18 | 88.91 | 90.17 | 90.17 | -0.92% | 238,700 |
| Sep 2, 2025 | 92.88 | 93.41 | 90.50 | 91.01 | 91.01 | -3.14% | 537,200 |
| Aug 29, 2025 | 92.80 | 94.19 | 91.73 | 93.96 | 93.96 | 1.03% | 180,300 |
| Aug 28, 2025 | 92.96 | 93.60 | 91.63 | 93.00 | 93.00 | 0.56% | 263,761 |
| Aug 27, 2025 | 91.60 | 92.49 | 90.44 | 92.48 | 92.48 | 1.26% | 210,400 |