NasdaqGS - Delayed Quote USD

Joint Stock Company Kaspi.kz (KSPI)

Compare
110.95 -4.25 (-3.69%)
At close: October 21 at 4:00 PM EDT
110.95 0.00 (0.00%)
After hours: October 21 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 116.12 116.84 108.75 110.95 110.95 350,251
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 9, 2024 102.50 104.50 101.55 103.11 103.11 208,000
Oct 8, 2024 104.00 104.85 102.60 102.93 102.93 154,600
Oct 7, 2024 106.00 106.00 103.01 103.69 103.69 213,400
Oct 4, 2024 107.00 107.89 105.00 105.57 105.57 142,800
Oct 3, 2024 107.63 107.98 105.75 106.08 106.08 174,600
Oct 2, 2024 103.62 108.57 103.47 108.38 108.38 392,900
Oct 1, 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 9, 2024 124.40 125.81 122.59 123.30 123.30 113,400
Sep 6, 2024 128.32 128.54 122.50 123.34 123.34 459,900
Sep 5, 2024 126.50 129.78 126.50 128.37 128.37 155,000
Sep 4, 2024 125.36 127.84 124.96 126.66 126.66 119,600
Sep 3, 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 1.79 Dividend
Aug 22, 2024 126.65 127.00 123.94 124.37 124.37 174,600
Aug 21, 2024 125.00 128.79 124.37 127.08 125.29 115,100
Aug 20, 2024 128.43 128.78 123.51 124.92 123.16 135,600
Aug 19, 2024 126.69 128.45 125.17 128.12 126.31 107,400
Aug 16, 2024 126.54 127.37 124.25 126.54 124.76 102,800
Aug 15, 2024 127.81 130.28 126.16 126.40 124.62 176,100
Aug 14, 2024 126.26 127.00 124.43 126.19 124.41 90,000
Aug 13, 2024 123.61 126.00 123.03 125.48 123.71 81,400
Aug 12, 2024 121.35 124.00 120.84 122.92 121.19 105,100
Aug 9, 2024 121.13 123.50 120.06 120.34 118.64 151,600
Aug 8, 2024 119.80 120.60 118.16 120.19 118.50 108,300
Aug 7, 2024 121.96 123.00 118.32 118.50 116.83 97,600
Aug 6, 2024 117.31 119.91 116.95 118.49 116.82 217,800
Aug 5, 2024 112.32 117.66 111.64 116.00 114.36 437,100
Aug 2, 2024 121.49 122.00 117.42 120.00 118.31 306,000
Aug 1, 2024 129.52 129.52 124.00 124.32 122.57 203,200
Jul 31, 2024 132.00 132.21 129.27 130.13 128.29 104,600
Jul 30, 2024 131.88 133.09 128.59 129.50 127.67 142,400
Jul 29, 2024 131.00 135.49 130.77 131.94 130.08 135,900
Jul 26, 2024 130.38 132.00 127.62 130.75 128.91 109,200
Jul 25, 2024 131.00 133.99 126.21 129.91 128.08 502,000
Jul 24, 2024 131.70 135.18 131.41 131.52 129.67 133,100
Jul 23, 2024 132.83 138.01 131.09 131.71 129.85 239,200
Jul 22, 2024 137.34 139.99 128.44 130.45 128.61 412,200
Jul 19, 2024 138.60 139.77 135.06 137.80 135.86 292,600
Jul 18, 2024 137.05 143.72 137.00 138.72 136.76 259,500
Jul 17, 2024 138.45 141.36 135.23 136.84 134.91 197,100
Jul 16, 2024 135.00 140.29 134.58 138.65 136.70 343,300
Jul 15, 2024 133.26 135.60 131.65 134.43 132.53 195,000
Jul 12, 2024 131.90 135.09 131.90 133.25 131.37 94,600
Jul 11, 2024 129.00 135.00 128.49 130.93 129.08 161,600
Jul 10, 2024 127.96 131.21 127.87 128.68 126.87 135,000
Jul 9, 2024 132.00 132.60 126.01 127.96 126.16 210,400
Jul 8, 2024 132.53 134.54 130.18 131.83 129.97 424,700
Jul 5, 2024 135.00 135.61 131.87 132.53 130.66 168,100
Jul 3, 2024 129.91 135.06 127.00 134.19 132.30 191,100
Jul 2, 2024 128.70 130.00 127.34 129.81 127.98 166,500
Jul 1, 2024 130.01 131.51 127.17 128.64 126.83 313,900
Jun 28, 2024 133.46 135.00 128.79 129.01 127.19 201,100
Jun 27, 2024 135.92 136.37 130.92 132.28 130.41 256,700
Jun 26, 2024 133.03 136.38 130.63 135.92 134.00 556,600
Jun 25, 2024 130.60 134.00 128.73 133.03 131.15 333,900
Jun 24, 2024 129.50 131.41 127.61 130.26 128.42 164,300
Jun 21, 2024 128.99 130.52 127.01 129.46 127.63 631,000
Jun 20, 2024 129.12 130.81 127.33 128.99 127.17 389,300
Jun 18, 2024 127.54 132.88 126.50 129.12 127.30 544,100
Jun 17, 2024 125.66 128.00 124.91 127.29 125.50 193,400
Jun 14, 2024 127.86 128.32 124.41 126.68 124.89 263,300
Jun 13, 2024 130.00 130.00 127.25 129.07 127.25 296,300
Jun 12, 2024 127.16 130.40 126.10 129.20 127.38 364,900
Jun 11, 2024 125.00 127.80 123.22 126.07 124.29 154,500
Jun 10, 2024 126.56 126.56 121.32 125.93 124.15 440,900
Jun 7, 2024 128.00 128.46 125.89 126.56 124.78 242,000
Jun 6, 2024 126.26 129.05 125.58 128.41 126.60 216,800
Jun 5, 2024 124.89 129.65 124.44 127.01 125.22 250,400
Jun 4, 2024 127.98 128.25 123.88 124.98 123.22 359,400
Jun 3, 2024 128.39 129.59 126.40 128.34 126.53 184,700
May 31, 2024 125.37 128.59 125.00 126.40 124.62 253,800
May 30, 2024 123.90 125.65 121.88 124.99 123.23 122,800
May 29, 2024 124.00 126.98 122.71 123.90 122.15 395,200
May 28, 2024 123.28 124.98 119.26 124.36 122.61 276,400
May 24, 2024 121.62 126.69 121.43 122.20 120.48 322,600
May 23, 2024 1.92 Dividend
May 23, 2024 117.19 123.00 117.10 121.62 119.90 252,700
May 22, 2024 114.08 119.71 114.08 118.08 114.53 211,200
May 21, 2024 117.22 117.73 113.93 115.80 112.32 174,900
May 20, 2024 117.55 118.80 115.44 116.10 112.61 80,600
May 17, 2024 119.78 119.78 116.46 117.62 114.08 99,100
May 16, 2024 115.42 120.04 114.76 119.02 115.44 231,200
May 15, 2024 120.00 121.00 115.93 116.21 112.72 155,200
May 14, 2024 119.00 121.54 118.48 119.97 116.36 89,900
May 13, 2024 120.00 121.80 117.96 118.57 115.00 137,000
May 10, 2024 123.50 123.78 119.73 120.20 116.58 102,700
May 9, 2024 118.78 123.44 118.75 122.09 118.42 185,900
May 8, 2024 120.15 120.56 117.82 118.27 114.71 87,600
May 7, 2024 121.34 121.89 118.01 120.52 116.89 122,700
May 6, 2024 119.73 123.01 119.21 120.33 116.71 108,700
May 3, 2024 117.00 120.54 116.64 118.46 114.90 153,100
May 2, 2024 117.22 117.97 115.06 116.53 113.02 108,900
May 1, 2024 115.87 118.83 114.83 115.46 111.99 439,600
Apr 30, 2024 115.61 120.00 115.02 117.76 114.22 343,200
Apr 29, 2024 120.21 120.36 115.00 116.07 112.58 158,200
Apr 26, 2024 117.00 121.72 116.14 120.12 116.51 233,500
Apr 25, 2024 113.54 118.34 111.16 116.32 112.82 244,400
Apr 24, 2024 122.19 124.08 115.88 116.20 112.70 280,500
Apr 23, 2024 117.50 123.17 114.95 122.99 119.29 347,900
Apr 22, 2024 119.10 122.56 114.28 115.18 111.71 496,100
Apr 19, 2024 112.23 116.31 110.89 115.72 112.24 294,000
Apr 18, 2024 114.84 116.23 111.42 112.23 108.85 434,400
Apr 17, 2024 112.59 117.15 112.59 114.06 110.63 382,300
Apr 16, 2024 111.00 114.20 108.58 112.20 108.82 276,800
Apr 15, 2024 112.99 113.97 110.01 111.23 107.88 223,100
Apr 12, 2024 1.90 Dividend
Apr 12, 2024 115.00 115.00 111.38 111.91 108.54 187,100
Apr 11, 2024 116.17 119.38 115.82 116.10 110.76 241,200
Apr 10, 2024 115.42 120.79 115.42 116.16 110.82 434,600
Apr 9, 2024 123.66 124.34 114.71 118.16 112.73 689,100
Apr 8, 2024 132.88 132.88 119.50 123.50 117.82 762,400
Apr 5, 2024 131.75 134.04 130.75 132.76 126.66 623,400
Apr 4, 2024 135.40 136.17 128.10 131.85 125.79 1,104,400
Apr 3, 2024 132.00 136.07 131.14 135.14 128.93 589,300
Apr 2, 2024 129.66 131.99 127.52 131.84 125.78 969,000
Apr 1, 2024 129.95 131.72 125.96 130.98 124.96 969,200
Mar 28, 2024 126.00 129.05 124.46 128.64 122.73 574,600
Mar 27, 2024 124.70 126.65 123.68 125.92 120.13 464,800
Mar 26, 2024 121.38 124.28 121.38 123.89 118.19 668,400
Mar 25, 2024 123.91 124.44 118.82 120.79 115.24 446,400
Mar 22, 2024 119.96 123.31 119.02 121.89 116.29 408,000
Mar 21, 2024 119.83 120.70 118.10 120.05 114.53 419,000
Mar 20, 2024 114.39 119.72 113.95 119.03 113.56 239,600
Mar 19, 2024 114.00 115.00 113.23 114.97 109.68 141,600
Mar 18, 2024 111.10 114.87 111.09 114.05 108.81 225,900
Mar 15, 2024 114.70 114.70 110.01 112.65 107.47 230,300
Mar 14, 2024 112.00 115.14 111.06 114.87 109.59 200,400
Mar 13, 2024 109.80 112.39 108.68 111.11 106.01 278,600
Mar 12, 2024 106.00 110.55 105.46 109.84 104.79 332,600
Mar 11, 2024 107.09 108.40 104.62 105.16 100.32 200,600
Mar 8, 2024 104.91 108.59 104.75 106.32 101.43 194,500
Mar 7, 2024 107.60 107.64 104.01 105.68 100.82 234,600
Mar 6, 2024 103.90 110.72 103.47 109.12 104.10 625,300
Mar 5, 2024 105.59 106.00 102.14 104.30 99.50 256,500
Mar 4, 2024 106.39 109.17 104.36 106.59 101.69 225,800
Mar 1, 2024 104.09 106.68 103.01 106.23 101.35 187,200
Feb 29, 2024 104.33 106.03 103.06 103.99 99.21 220,100
Feb 28, 2024 102.80 104.74 102.10 103.49 98.73 126,800
Feb 27, 2024 103.51 104.64 102.01 104.23 99.44 124,200
Feb 26, 2024 104.01 105.94 102.54 103.33 98.58 207,300
Feb 23, 2024 101.45 105.99 101.45 103.47 98.71 143,700
Feb 22, 2024 100.50 100.89 99.89 100.14 95.54 72,300
Feb 21, 2024 99.00 100.50 99.00 99.89 95.30 242,600
Feb 20, 2024 95.82 102.89 92.77 100.31 95.70 281,200
Feb 16, 2024 94.76 96.15 94.24 95.55 91.16 126,600
Feb 15, 2024 91.90 94.89 91.70 94.34 90.00 1,159,100
Feb 14, 2024 89.35 91.90 89.01 91.00 86.82 1,159,100
Feb 13, 2024 86.68 87.84 86.37 87.69 83.66 141,200
Feb 12, 2024 87.80 87.88 85.02 87.02 83.02 163,700
Feb 9, 2024 87.55 90.69 86.83 89.61 85.49 194,500
Feb 8, 2024 90.00 90.00 86.01 87.64 83.61 194,700
Feb 7, 2024 90.42 90.59 89.13 90.00 85.86 67,800
Feb 6, 2024 91.78 92.54 90.58 90.95 86.77 99,400
Feb 5, 2024 93.00 93.00 90.05 90.87 86.69 198,000
Feb 2, 2024 91.51 92.82 91.10 92.10 87.87 103,700
Feb 1, 2024 91.80 92.50 91.77 91.89 87.66 183,000
Jan 31, 2024 90.97 93.00 90.97 91.45 87.25 511,500
Jan 30, 2024 91.49 92.00 90.40 91.10 86.91 235,000
Jan 29, 2024 89.30 93.00 89.00 92.50 88.25 695,400
Jan 26, 2024 91.62 91.67 89.89 90.66 86.49 262,300
Jan 25, 2024 91.00 91.40 89.99 90.71 86.54 120,600
Jan 24, 2024 92.05 92.25 89.99 91.12 86.93 381,000
Jan 23, 2024 91.14 91.98 90.97 91.00 86.82 340,300
Jan 22, 2024 91.25 93.16 89.64 91.14 86.95 1,019,600
Jan 19, 2024 92.50 95.97 90.74 95.97 91.56 3,410,400

Related Tickers