Joint Stock Kaspi.kz (KSPI)
NASDAQ: KSPI
· Real-Time Price · USD
91.09
0.92 (1.02%)
At close: Sep 04, 2025, 3:59 PM
91.70
0.67%
After-hours: Sep 04, 2025, 05:59 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 91.81 | 92.18 | 88.91 | 90.17 | 90.17 | -0.92% | 238,639 |
| 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 |
| Aug 26, 2025 | 92.45 | 93.27 | 91.33 | 91.33 | 91.33 | -1.29% | 483,866 |
| Aug 25, 2025 | 92.54 | 93.72 | 91.90 | 92.52 | 92.52 | -0.02% | 116,729 |
| Aug 22, 2025 | 91.39 | 92.92 | 90.37 | 92.54 | 92.54 | 1.27% | 145,137 |
| Aug 21, 2025 | 90.50 | 91.63 | 89.79 | 91.38 | 91.38 | 1.18% | 174,204 |
| Aug 20, 2025 | 92.73 | 93.02 | 90.10 | 90.31 | 90.31 | -4.00% | 242,662 |
| Aug 19, 2025 | 94.00 | 95.62 | 92.30 | 94.07 | 94.07 | 0.43% | 244,900 |
| Aug 18, 2025 | 95.00 | 95.77 | 93.50 | 93.67 | 93.67 | -1.65% | 391,900 |
| Aug 15, 2025 | 95.35 | 96.42 | 94.95 | 95.24 | 95.24 | -0.70% | 204,847 |
| Aug 14, 2025 | 96.88 | 97.15 | 95.13 | 95.91 | 95.91 | -1.84% | 264,412 |
| 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 |