Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Joint Stock Company Kaspi.kz - American Depository Shares (NQ: KSPI )

126.40 +1.41 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 125.37 128.59 125.00 126.40 253,783 +1.41(+1.13%)
May 30, 2024 123.90 125.65 121.88 124.99 122,825 +1.09(+0.88%)
May 29, 2024 124.00 126.98 122.71 123.90 395,236 -0.46(-0.37%)
May 28, 2024 123.28 124.98 119.26 124.36 276,408 +2.16(+1.77%)
May 24, 2024 121.62 126.69 121.43 122.20 322,644 +0.58(+0.48%)
May 23, 2024 117.19 123.00 117.10 121.62 252,714 +5.46(+4.70%)
May 22, 2024 112.23 117.77 112.23 116.16 214,648 +2.24(+1.97%)
May 21, 2024 115.31 115.82 112.08 113.92 177,749 -0.30(-0.26%)
May 20, 2024 115.64 116.87 113.56 114.21 85,004 +0.39(+0.34%)
May 17, 2024 115.92 115.92 112.70 113.83 102,387 -1.35(-1.18%)
May 16, 2024 111.70 116.16 111.06 115.18 244,930 +2.71(+2.41%)
May 15, 2024 116.13 117.09 112.19 112.47 163,942 -3.63(-3.13%)
May 14, 2024 115.16 117.62 114.65 116.10 92,922 +1.36(+1.18%)
May 13, 2024 116.13 117.87 114.15 114.74 141,566 -1.58(-1.36%)
May 10, 2024 119.52 119.79 115.87 116.32 108,904 -1.83(-1.55%)
May 09, 2024 114.95 119.46 114.92 118.15 192,174 +3.70(+3.23%)
May 08, 2024 116.27 116.67 114.02 114.45 95,029 -2.18(-1.87%)
May 07, 2024 117.42 117.96 114.20 116.63 128,115 +0.18(+0.16%)
May 06, 2024 115.87 119.04 115.36 116.45 112,282 +1.81(+1.58%)
May 03, 2024 113.22 116.65 112.88 114.64 158,242 +1.87(+1.66%)
May 02, 2024 113.44 114.16 111.34 112.77 112,480 +1.02(+0.91%)
May 01, 2024 112.13 115.00 111.12 111.75 455,415 -2.21(-1.94%)
Apr 30, 2024 111.88 116.13 111.31 113.96 354,643 +1.63(+1.46%)
Apr 29, 2024 116.33 116.48 111.29 112.33 167,310 -3.92(-3.37%)
Apr 26, 2024 113.22 117.79 112.39 116.24 241,245 +3.68(+3.27%)
Apr 25, 2024 109.88 114.52 107.57 112.57 255,002 +0.12(+0.10%)
Apr 24, 2024 118.25 120.08 112.14 112.45 295,252 -6.57(-5.52%)
Apr 23, 2024 113.71 119.20 111.24 119.02 359,460 +7.56(+6.78%)
Apr 22, 2024 115.26 118.61 110.59 111.46 517,000 -0.52(-0.47%)
Apr 19, 2024 108.61 112.56 107.31 111.99 308,642 +3.38(+3.11%)
Apr 18, 2024 111.13 112.48 107.83 108.61 451,860 -1.77(-1.60%)
Apr 17, 2024 108.96 113.37 108.96 110.38 395,712 +1.80(+1.66%)
Apr 16, 2024 107.42 110.52 105.08 108.58 289,439 +0.94(+0.87%)
Apr 15, 2024 109.34 110.30 106.46 107.64 230,574 -0.66(-0.61%)
Apr 12, 2024 111.29 111.29 107.79 108.30 198,758 -2.21(-2.00%)
Apr 11, 2024 110.58 113.64 110.25 110.51 258,519 -0.06(-0.05%)
Apr 10, 2024 109.87 114.98 109.87 110.57 463,240 -1.90(-1.69%)
Apr 09, 2024 117.71 118.36 109.20 112.47 730,914 -5.08(-4.32%)
Apr 08, 2024 126.49 126.49 113.75 117.56 806,011 -8.81(-6.97%)
Apr 05, 2024 125.41 127.59 124.46 126.37 658,993 +0.87(+0.69%)
Apr 04, 2024 128.88 129.62 121.93 125.51 1,160,317 -3.13(-2.43%)
Apr 03, 2024 125.65 129.52 124.83 128.64 619,339 +3.14(+2.50%)
Apr 02, 2024 123.42 125.64 121.39 125.50 1,018,031 +0.82(+0.66%)
Apr 01, 2024 123.70 125.38 119.90 124.68 1,018,269 +2.23(+1.82%)
Mar 28, 2024 119.94 122.85 118.48 122.45 603,715 +2.59(+2.16%)
Mar 27, 2024 118.70 120.56 117.73 119.86 488,254 +1.93(+1.64%)
Mar 26, 2024 115.54 118.30 115.54 117.93 939,195 +2.95(+2.57%)
Mar 25, 2024 117.95 118.45 113.10 114.98 468,916 -1.05(-0.90%)
Mar 22, 2024 114.19 117.37 113.29 116.03 428,630 +1.75(+1.53%)
Mar 21, 2024 114.06 114.89 112.42 114.27 440,146 +0.97(+0.86%)
Mar 20, 2024 108.89 113.96 108.47 113.30 251,703 +3.86(+3.53%)
Mar 19, 2024 108.52 109.47 107.78 109.44 148,743 +0.88(+0.81%)
Mar 18, 2024 105.75 109.34 105.75 108.56 237,345 +1.33(+1.24%)
Mar 15, 2024 109.18 109.18 104.72 107.23 241,921 -2.11(-1.93%)
Mar 14, 2024 106.61 109.60 105.72 109.34 210,558 +3.57(+3.38%)
Mar 13, 2024 104.52 106.98 103.45 105.77 292,646 +1.21(+1.16%)
Mar 12, 2024 100.90 105.23 100.38 104.56 349,431 +4.46(+4.45%)
Mar 11, 2024 101.94 103.18 99.59 100.10 210,715 -1.11(-1.09%)
Mar 08, 2024 99.86 103.36 99.71 101.20 204,328 +0.61(+0.61%)
Mar 07, 2024 102.42 102.46 99.01 100.59 246,417 -3.28(-3.15%)
Mar 06, 2024 98.90 105.40 98.50 103.87 656,900 +4.59(+4.62%)
Mar 05, 2024 100.51 100.90 97.23 99.28 269,436 -2.18(-2.15%)
Mar 04, 2024 101.27 103.91 99.34 101.46 237,251 +0.34(+0.34%)
Mar 01, 2024 99.08 101.54 98.05 101.12 196,638 +2.13(+2.15%)
Feb 29, 2024 99.31 100.93 98.10 98.99 231,211 +0.48(+0.48%)
Feb 28, 2024 97.85 99.70 97.19 98.51 133,201 -0.70(-0.71%)
Feb 27, 2024 98.53 99.61 97.10 99.22 130,528 +0.86(+0.87%)
Feb 26, 2024 99.01 100.84 97.61 98.36 217,763 -0.13(-0.14%)
Feb 23, 2024 96.57 100.89 96.57 98.49 151,161 +3.17(+3.33%)
Feb 22, 2024 95.66 96.04 95.08 95.32 75,999 +0.24(+0.25%)
Feb 21, 2024 94.24 95.66 94.24 95.08 254,903 -0.40(-0.42%)
Feb 20, 2024 91.21 97.94 88.31 95.48 294,900 +4.53(+4.98%)
Feb 16, 2024 90.20 91.52 89.70 90.95 133,011 +1.15(+1.28%)
Feb 15, 2024 87.48 90.32 87.29 89.80 1,217,664 +3.18(+3.67%)
Feb 14, 2024 85.05 87.48 84.73 86.62 1,217,655 +3.15(+3.77%)
Feb 13, 2024 82.51 83.61 82.21 83.47 148,292 +0.64(+0.77%)
Feb 12, 2024 83.58 83.65 80.93 82.83 171,926 -2.47(-2.89%)
Feb 09, 2024 83.34 86.33 82.66 85.30 204,341 +1.88(+2.25%)
Feb 08, 2024 85.67 85.67 81.87 83.42 204,566 -2.25(-2.62%)
Feb 07, 2024 86.07 86.23 84.84 85.67 71,260 -0.90(-1.04%)
Feb 06, 2024 87.36 88.09 86.22 86.57 104,451 +0.08(+0.09%)
Feb 05, 2024 88.53 88.53 85.72 86.50 208,019 -1.17(-1.34%)
Feb 02, 2024 87.11 88.36 86.72 87.67 108,960 +0.20(+0.23%)
Feb 01, 2024 87.38 88.05 87.35 87.47 192,220 +0.42(+0.48%)
Jan 31, 2024 86.59 88.53 86.59 87.05 537,384 +0.33(+0.38%)
Jan 30, 2024 87.09 87.57 86.05 86.72 246,928 -1.33(-1.51%)
Jan 29, 2024 85.00 88.53 84.72 88.05 730,523 +1.75(+2.03%)
Jan 26, 2024 87.21 87.26 85.56 86.30 275,607 -0.05(-0.06%)
Jan 25, 2024 86.62 87.00 85.66 86.35 126,669 -0.39(-0.45%)
Jan 24, 2024 87.62 87.81 85.66 86.74 400,221 +0.11(+0.13%)
Jan 23, 2024 86.75 87.55 86.59 86.62 357,598 -0.13(-0.15%)
Jan 22, 2024 86.86 88.68 85.33 86.75 1,071,108 -4.60(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.