Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
83.20
-6.91 (-7.67%)
At close: May 12, 2025, 4:00 PM
84.00
+0.80 (0.96%)
After-hours: May 12, 2025, 7:09 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 87.70 | 88.39 | 80.60 | 83.20 | 83.20 | -7.67% | 993,857 |
| May 9, 2025 | 93.01 | 94.35 | 90.05 | 90.11 | 90.11 | -2.21% | 277,368 |
| May 8, 2025 | 92.00 | 92.92 | 90.51 | 92.15 | 92.15 | 1.42% | 294,556 |
| May 7, 2025 | 88.98 | 91.30 | 88.87 | 90.86 | 90.86 | 1.87% | 280,394 |
| May 6, 2025 | 90.40 | 90.63 | 88.72 | 89.19 | 89.19 | -1.29% | 193,737 |
| May 5, 2025 | 90.61 | 91.76 | 89.83 | 90.36 | 90.36 | 0.11% | 135,391 |
| May 2, 2025 | 89.60 | 90.62 | 89.59 | 90.26 | 90.26 | 1.25% | 125,945 |
| May 1, 2025 | 88.52 | 90.19 | 87.58 | 89.15 | 89.15 | 1.43% | 255,755 |
| Apr 30, 2025 | 86.88 | 88.37 | 85.64 | 87.89 | 87.89 | -0.37% | 189,639 |
| Apr 29, 2025 | 88.00 | 89.71 | 87.40 | 88.22 | 88.22 | -1.17% | 190,068 |
| Apr 28, 2025 | 90.94 | 91.43 | 88.02 | 89.26 | 89.26 | -0.45% | 283,372 |
| Apr 25, 2025 | 89.38 | 91.83 | 89.03 | 89.66 | 89.66 | 1.45% | 239,654 |
| Apr 24, 2025 | 88.50 | 90.00 | 88.05 | 88.38 | 88.38 | 0.01% | 145,923 |
| Apr 23, 2025 | 86.63 | 90.42 | 86.05 | 88.37 | 88.37 | 4.06% | 321,160 |
| Apr 22, 2025 | 84.46 | 85.94 | 83.10 | 84.92 | 84.92 | 3.54% | 198,067 |
| Apr 21, 2025 | 85.18 | 85.39 | 81.47 | 82.02 | 82.02 | -4.16% | 171,018 |
| Apr 17, 2025 | 83.40 | 85.79 | 83.10 | 85.58 | 85.58 | 3.62% | 329,281 |
| Apr 16, 2025 | 86.00 | 86.01 | 82.10 | 82.59 | 82.59 | -4.24% | 258,120 |
| Apr 15, 2025 | 86.86 | 88.00 | 85.60 | 86.25 | 86.25 | 0.09% | 414,295 |
| Apr 14, 2025 | 86.74 | 87.67 | 85.10 | 86.17 | 86.17 | 2.64% | 235,073 |
| Apr 11, 2025 | 83.73 | 84.75 | 81.53 | 83.95 | 83.95 | 0.68% | 255,525 |
| Apr 10, 2025 | 86.24 | 87.90 | 82.30 | 83.38 | 83.38 | -5.68% | 355,932 |
| Apr 9, 2025 | 80.78 | 88.88 | 77.80 | 88.40 | 88.40 | 8.83% | 680,977 |
| Apr 8, 2025 | 86.50 | 87.47 | 79.78 | 81.23 | 81.23 | -2.46% | 843,415 |
| Apr 7, 2025 | 82.11 | 85.90 | 79.99 | 83.28 | 83.28 | 0.19% | 470,634 |
| Apr 4, 2025 | 86.13 | 86.35 | 81.96 | 83.12 | 83.12 | -8.08% | 374,239 |
| Apr 3, 2025 | 91.47 | 93.71 | 90.41 | 90.43 | 90.43 | -4.35% | 314,795 |
| Apr 2, 2025 | 93.10 | 94.94 | 93.10 | 94.54 | 94.54 | 0.22% | 166,855 |
| Apr 1, 2025 | 92.80 | 95.08 | 92.58 | 94.33 | 94.33 | 1.59% | 222,607 |
| Mar 31, 2025 | 92.77 | 93.65 | 91.33 | 92.85 | 92.85 | -1.27% | 307,043 |
| Mar 28, 2025 | 92.81 | 95.01 | 92.01 | 94.04 | 94.04 | 1.33% | 332,377 |
| Mar 27, 2025 | 93.90 | 95.68 | 92.69 | 92.81 | 92.81 | -1.53% | 178,692 |
| Mar 26, 2025 | 96.00 | 96.37 | 93.81 | 94.26 | 94.26 | -2.08% | 166,697 |
| Mar 25, 2025 | 96.44 | 96.88 | 95.05 | 96.26 | 96.26 | -0.15% | 212,869 |
| Mar 24, 2025 | 96.10 | 98.46 | 95.33 | 96.40 | 96.40 | 1.50% | 198,281 |
| Mar 21, 2025 | 95.85 | 96.44 | 93.83 | 94.98 | 94.98 | -0.87% | 292,051 |
| Mar 20, 2025 | 97.12 | 98.11 | 95.61 | 95.81 | 95.81 | -0.51% | 141,138 |
| Mar 19, 2025 | 96.15 | 97.23 | 95.41 | 96.31 | 96.31 | -0.66% | 353,881 |
| Mar 18, 2025 | 99.59 | 99.59 | 96.71 | 96.94 | 96.94 | -2.66% | 184,360 |
| Mar 17, 2025 | 95.91 | 99.92 | 95.91 | 99.59 | 99.59 | 4.15% | 620,021 |
| Mar 14, 2025 | 97.00 | 97.21 | 95.39 | 95.62 | 95.62 | 0.66% | 247,693 |
| Mar 13, 2025 | 95.36 | 97.79 | 94.89 | 94.99 | 94.99 | -0.19% | 282,225 |
| Mar 12, 2025 | 98.15 | 98.95 | 95.12 | 95.17 | 95.17 | -2.48% | 536,535 |
| Mar 11, 2025 | 97.51 | 98.76 | 96.45 | 97.59 | 97.59 | 0.09% | 640,852 |
| Mar 10, 2025 | 99.85 | 99.96 | 96.45 | 97.50 | 97.50 | -3.97% | 532,075 |
| Mar 7, 2025 | 100.07 | 101.53 | 97.15 | 101.53 | 101.53 | 0.70% | 394,007 |
| Mar 6, 2025 | 100.98 | 102.52 | 98.67 | 100.82 | 100.82 | -1.42% | 245,760 |
| Mar 5, 2025 | 103.00 | 105.00 | 100.20 | 102.27 | 102.27 | -0.51% | 223,512 |
| Mar 4, 2025 | 101.07 | 103.92 | 99.91 | 102.79 | 102.79 | -0.30% | 389,361 |
| Mar 3, 2025 | 105.00 | 105.85 | 102.00 | 103.10 | 103.10 | -1.57% | 757,774 |