Advertisement
U.S. Markets closed
S&P Futures
5,887.00 -9.25 (-0.16%) Dow Futures
43,129.00 -48.00 (-0.11%) Nasdaq Futures
20,467.75 -51.75 (-0.25%) Russell 2000 Futures
2,249.90 -5.60 (-0.25%) Crude Oil
70.35 -0.21 (-0.30%) Gold
2,746.00 +7.10 (+0.26%)
Joint Stock Company Kaspi.kz (KSPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 116.84 | 116.84 | 108.75 | 110.95 | 110.95 | 373,000 |
| Oct 18, 2024 | 110.00 | 115.20 | 109.50 | 115.20 | 115.20 | 551,400 |
| Oct 17, 2024 | 108.57 | 109.65 | 105.75 | 106.88 | 106.88 | 142,900 |
| Oct 16, 2024 | 106.27 | 108.96 | 105.80 | 108.39 | 108.39 | 217,800 |
| Oct 15, 2024 | 108.12 | 108.60 | 104.85 | 104.85 | 104.85 | 153,800 |
| Oct 14, 2024 | 109.74 | 110.15 | 108.08 | 108.28 | 108.28 | 189,500 |
| Oct 11, 2024 | 107.19 | 109.73 | 107.08 | 108.66 | 108.66 | 324,800 |
| Oct 10, 2024 | 104.87 | 108.36 | 103.04 | 108.11 | 108.11 | 342,500 |
| Oct 09, 2024 | 102.50 | 104.50 | 101.55 | 103.11 | 103.11 | 208,000 |
| Oct 08, 2024 | 104.00 | 104.85 | 102.60 | 102.93 | 102.93 | 154,600 |
| Oct 07, 2024 | 106.00 | 106.00 | 103.01 | 103.69 | 103.69 | 213,400 |
| Oct 04, 2024 | 107.00 | 107.89 | 105.00 | 105.57 | 105.57 | 142,800 |
| Oct 03, 2024 | 107.63 | 107.98 | 105.75 | 106.08 | 106.08 | 174,600 |
| Oct 02, 2024 | 103.62 | 108.57 | 103.47 | 108.38 | 108.38 | 392,900 |
| Oct 01, 2024 | 105.32 | 105.90 | 102.90 | 103.62 | 103.62 | 270,400 |
| Sep 30, 2024 | 102.80 | 106.23 | 101.01 | 105.99 | 105.99 | 349,400 |
| Sep 27, 2024 | 104.35 | 104.50 | 101.00 | 102.99 | 102.99 | 548,300 |
| Sep 26, 2024 | 106.24 | 109.29 | 102.50 | 104.11 | 104.11 | 303,200 |
| Sep 25, 2024 | 104.75 | 106.99 | 103.00 | 106.24 | 106.24 | 623,900 |
| Sep 24, 2024 | 103.36 | 107.85 | 101.94 | 104.47 | 104.47 | 1,013,200 |
| Sep 23, 2024 | 99.91 | 102.53 | 99.21 | 99.35 | 99.35 | 901,900 |
| Sep 20, 2024 | 105.00 | 107.93 | 93.69 | 97.10 | 97.10 | 2,282,000 |
| Sep 19, 2024 | 114.00 | 116.45 | 90.47 | 99.81 | 99.81 | 5,114,700 |
| Sep 18, 2024 | 123.94 | 124.09 | 118.26 | 119.01 | 119.01 | 516,100 |
| Sep 17, 2024 | 122.40 | 125.07 | 121.31 | 123.52 | 123.52 | 476,400 |
| Sep 16, 2024 | 122.93 | 125.79 | 114.88 | 122.22 | 122.22 | 320,400 |
| Sep 13, 2024 | 125.55 | 126.19 | 122.61 | 123.95 | 123.95 | 156,700 |
| Sep 12, 2024 | 122.78 | 125.96 | 122.73 | 124.87 | 124.87 | 185,400 |
| Sep 11, 2024 | 123.19 | 123.65 | 120.91 | 122.05 | 122.05 | 174,800 |
| Sep 10, 2024 | 123.04 | 124.26 | 121.36 | 122.92 | 122.92 | 242,000 |
| Sep 09, 2024 | 124.40 | 125.81 | 122.59 | 123.30 | 123.30 | 113,400 |
| Sep 06, 2024 | 128.32 | 128.54 | 122.50 | 123.34 | 123.34 | 459,900 |
| Sep 05, 2024 | 126.50 | 129.78 | 126.50 | 128.37 | 128.37 | 155,000 |
| Sep 04, 2024 | 125.36 | 127.84 | 124.96 | 126.66 | 126.66 | 119,600 |
| Sep 03, 2024 | 130.00 | 130.00 | 124.85 | 125.50 | 125.50 | 201,500 |
| Aug 30, 2024 | 129.80 | 131.62 | 128.61 | 130.93 | 130.93 | 168,400 |
| Aug 29, 2024 | 123.81 | 129.33 | 123.71 | 129.31 | 129.31 | 207,500 |
| Aug 28, 2024 | 126.83 | 128.74 | 122.60 | 122.65 | 122.65 | 87,200 |
| Aug 27, 2024 | 125.81 | 128.77 | 124.03 | 127.26 | 127.26 | 80,500 |
| Aug 26, 2024 | 127.36 | 127.90 | 124.55 | 125.27 | 125.27 | 155,100 |
| Aug 23, 2024 | 124.90 | 128.95 | 124.11 | 127.58 | 127.58 | 161,600 |
| Aug 22, 2024 | 126.65 | 127.00 | 123.94 | 124.37 | 124.37 | 174,600 |
| Aug 21, 2024 | 125.00 | 128.79 | 124.37 | 127.08 | 127.08 | 115,100 |
| Aug 20, 2024 | 128.43 | 128.78 | 123.51 | 124.92 | 124.92 | 135,600 |
| Aug 19, 2024 | 126.69 | 128.45 | 125.17 | 128.12 | 128.12 | 107,400 |
| Aug 16, 2024 | 126.54 | 127.37 | 124.25 | 126.54 | 126.54 | 102,800 |
| Aug 15, 2024 | 127.81 | 130.28 | 126.16 | 126.40 | 126.40 | 176,100 |
| Aug 14, 2024 | 126.26 | 127.00 | 124.43 | 126.19 | 126.19 | 90,000 |
| Aug 13, 2024 | 123.61 | 126.00 | 123.03 | 125.48 | 125.48 | 81,400 |
| Aug 12, 2024 | 121.35 | 124.00 | 120.84 | 122.92 | 122.92 | 105,100 |
| Aug 09, 2024 | 121.13 | 123.50 | 120.06 | 120.34 | 120.34 | 151,600 |
| Aug 08, 2024 | 119.80 | 120.60 | 118.16 | 120.19 | 120.19 | 108,300 |
| Aug 07, 2024 | 121.96 | 123.00 | 118.32 | 118.50 | 118.50 | 97,600 |
| Aug 06, 2024 | 117.31 | 119.91 | 116.95 | 118.49 | 118.49 | 217,800 |
| Aug 05, 2024 | 112.32 | 117.66 | 111.64 | 116.00 | 116.00 | 437,100 |
| Aug 02, 2024 | 121.49 | 122.00 | 117.42 | 120.00 | 120.00 | 306,000 |
| Aug 01, 2024 | 129.52 | 129.52 | 124.00 | 124.32 | 124.32 | 203,200 |
| Jul 31, 2024 | 132.00 | 132.21 | 129.27 | 130.13 | 130.13 | 104,600 |
| Jul 30, 2024 | 131.88 | 133.09 | 128.59 | 129.50 | 129.50 | 142,400 |
| Jul 29, 2024 | 131.00 | 135.49 | 130.77 | 131.94 | 131.94 | 135,900 |
| Jul 26, 2024 | 130.38 | 132.00 | 127.62 | 130.75 | 130.75 | 109,200 |
| Jul 25, 2024 | 131.00 | 133.99 | 126.21 | 129.91 | 129.91 | 502,000 |
| Jul 24, 2024 | 131.70 | 135.18 | 131.41 | 131.52 | 131.52 | 133,100 |
| Jul 23, 2024 | 132.83 | 138.01 | 131.09 | 131.71 | 131.71 | 239,200 |
| Jul 22, 2024 | 137.34 | 139.99 | 128.44 | 130.45 | 130.45 | 412,200 |
| Jul 19, 2024 | 138.60 | 139.77 | 135.06 | 137.80 | 137.80 | 292,600 |
| Jul 18, 2024 | 137.05 | 143.72 | 137.00 | 138.72 | 138.72 | 259,500 |
| Jul 17, 2024 | 138.45 | 141.36 | 135.23 | 136.84 | 136.84 | 197,100 |
| Jul 16, 2024 | 135.00 | 140.29 | 134.58 | 138.65 | 138.65 | 343,300 |
| Jul 15, 2024 | 133.26 | 135.60 | 131.65 | 134.43 | 134.43 | 195,000 |
| Jul 12, 2024 | 131.90 | 135.09 | 131.90 | 133.25 | 133.25 | 94,600 |
| Jul 11, 2024 | 129.00 | 135.00 | 128.49 | 130.93 | 130.93 | 161,600 |
| Jul 10, 2024 | 127.96 | 131.21 | 127.87 | 128.68 | 128.68 | 135,000 |
| Jul 09, 2024 | 132.00 | 132.60 | 126.01 | 127.96 | 127.96 | 210,400 |
| Jul 08, 2024 | 132.53 | 134.54 | 130.18 | 131.83 | 131.83 | 424,700 |
| Jul 05, 2024 | 135.00 | 135.61 | 131.87 | 132.53 | 132.53 | 168,100 |
| Jul 03, 2024 | 129.91 | 135.06 | 127.00 | 134.19 | 134.19 | 191,100 |
| Jul 02, 2024 | 128.70 | 130.00 | 127.34 | 129.81 | 129.81 | 166,500 |
| Jul 01, 2024 | 130.01 | 131.51 | 127.17 | 128.64 | 128.64 | 313,900 |
| Jun 28, 2024 | 133.46 | 135.00 | 128.79 | 129.01 | 129.01 | 201,100 |
| Jun 27, 2024 | 135.92 | 136.37 | 130.92 | 132.28 | 132.28 | 256,700 |
| Jun 26, 2024 | 133.03 | 136.38 | 130.63 | 135.92 | 135.92 | 556,600 |
| Jun 25, 2024 | 130.60 | 134.00 | 128.73 | 133.03 | 133.03 | 333,900 |
| Jun 24, 2024 | 129.50 | 131.41 | 127.61 | 130.26 | 130.26 | 164,300 |
| Jun 21, 2024 | 128.99 | 130.52 | 127.01 | 129.46 | 129.46 | 631,000 |
| Jun 20, 2024 | 129.12 | 130.81 | 127.33 | 128.99 | 128.99 | 389,300 |
| Jun 18, 2024 | 127.54 | 132.88 | 126.50 | 129.12 | 129.12 | 544,100 |
| Jun 17, 2024 | 125.66 | 128.00 | 124.91 | 127.29 | 127.29 | 193,400 |
| Jun 14, 2024 | 127.86 | 128.32 | 124.41 | 126.68 | 126.68 | 263,300 |
| Jun 13, 2024 | 130.00 | 130.00 | 127.25 | 129.07 | 129.07 | 296,300 |
| Jun 12, 2024 | 127.16 | 130.40 | 126.10 | 129.20 | 129.20 | 364,900 |
| Jun 11, 2024 | 125.00 | 127.80 | 123.22 | 126.07 | 126.07 | 154,500 |
| Jun 10, 2024 | 126.56 | 126.56 | 121.32 | 125.93 | 125.93 | 440,900 |
| Jun 07, 2024 | 128.00 | 128.46 | 125.89 | 126.56 | 126.56 | 242,000 |
| Jun 06, 2024 | 126.26 | 129.05 | 125.58 | 128.41 | 128.41 | 216,800 |
| Jun 05, 2024 | 124.89 | 129.65 | 124.44 | 127.01 | 127.01 | 250,400 |
| Jun 04, 2024 | 127.98 | 128.25 | 123.88 | 124.98 | 124.98 | 359,400 |
| Jun 03, 2024 | 128.39 | 129.59 | 126.40 | 128.34 | 128.34 | 184,700 |
| May 31, 2024 | 125.37 | 128.59 | 125.00 | 126.40 | 126.40 | 253,800 |
| May 30, 2024 | 123.90 | 125.65 | 121.88 | 124.99 | 124.99 | 122,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.