Joint Stock Company Kaspi.kz American Depository Shares (KSPI) Historical Stock Data
98.25 ↑0.02 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSPI is down -0.76% a day on average. There have been 8 days where Joint Stock Company Kaspi.kz American Depository Shares closed green and 22 days where KSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 98.00 | 98.25 | ↑$0.25 (0.26%) | 97.82 | 99.40 | 170.48K |
| 2024-12-24 | 97.66 | 98.23 | ↑$0.57 (0.58%) | 97.66 | 99.16 | 174.30K |
| 2024-12-23 | 98.58 | 97.82 | ↓$0.76 (-0.77%) | 97.18 | 98.61 | 133.90K |
| 2024-12-20 | 98.84 | 98.70 | ↓$0.14 (-0.14%) | 98.55 | 99.93 | 351.10K |
| 2024-12-19 | 99.60 | 97.76 | ↓$1.84 (-1.85%) | 97.51 | 100.47 | 291.33K |
| 2024-12-18 | 102.80 | 97.08 | ↓$5.72 (-5.56%) | 96.86 | 102.80 | 324.58K |
| 2024-12-17 | 103.00 | 102.50 | ↓$0.50 (-0.49%) | 100.75 | 103.70 | 212.43K |
| 2024-12-16 | 106.00 | 103.22 | ↓$2.78 (-2.62%) | 103.19 | 106.64 | 155.53K |
| 2024-12-13 | 108.19 | 106.00 | ↓$2.19 (-2.02%) | 105.81 | 109.00 | 181.57K |
| 2024-12-12 | 108.22 | 107.08 | ↓$1.14 (-1.05%) | 105.56 | 108.27 | 147.94K |
| 2024-12-11 | 109.00 | 107.53 | ↓$1.47 (-1.35%) | 106.90 | 109.00 | 107.11K |
| 2024-12-10 | 110.76 | 108.91 | ↓$1.85 (-1.67%) | 108.27 | 111.28 | 142.99K |
| 2024-12-09 | 112.33 | 110.37 | ↓$1.96 (-1.74%) | 109.72 | 113.55 | 370.12K |
| 2024-12-06 | 109.10 | 110.06 | ↑$0.96 (0.88%) | 108.98 | 112.11 | 169.31K |
| 2024-12-05 | 109.36 | 108.68 | ↓$0.68 (-0.62%) | 107.53 | 110.15 | 137.13K |
| 2024-12-04 | 105.05 | 109.44 | ↑$4.39 (4.18%) | 103.50 | 110.00 | 183.45K |
| 2024-12-03 | 105.62 | 105.02 | ↓$0.60 (-0.57%) | 103.97 | 107.09 | 278.16K |
| 2024-12-02 | 105.75 | 106.17 | ↑$0.42 (0.40%) | 105.62 | 108.12 | 253.02K |
| 2024-11-29 | 109.11 | 106.40 | ↓$2.71 (-2.48%) | 106.40 | 110.05 | 124.95K |
| 2024-11-27 | 109.79 | 108.74 | ↓$1.05 (-0.96%) | 107.61 | 110.69 | 120.23K |
| 2024-11-26 | 106.04 | 109.62 | ↑$3.58 (3.38%) | 105.68 | 109.62 | 159.23K |
| 2024-11-25 | 104.88 | 106.19 | ↑$1.32 (1.25%) | 104.37 | 107.81 | 179.45K |
| 2024-11-22 | 105.01 | 104.00 | ↓$1.01 (-0.96%) | 102.51 | 105.40 | 241.46K |
| 2024-11-21 | 106.30 | 103.83 | ↓$2.47 (-2.32%) | 102.23 | 106.30 | 278.80K |
| 2024-11-20 | 108.70 | 106.17 | ↓$2.53 (-2.33%) | 106.00 | 109.75 | 238.15K |
| 2024-11-19 | 110.20 | 109.80 | ↓$0.40 (-0.36%) | 108.50 | 111.00 | 249.61K |
| 2024-11-18 | 110.15 | 110.21 | ↑$0.06 (0.05%) | 108.64 | 111.02 | 161.21K |
| 2024-11-15 | 111.33 | 109.98 | ↓$1.35 (-1.21%) | 109.88 | 111.85 | 128.07K |
| 2024-11-14 | 112.50 | 110.24 | ↓$2.26 (-2.01%) | 110.10 | 112.50 | 190.17K |
| 2024-11-13 | 113.46 | 112.52 | ↓$0.94 (-0.83%) | 112.00 | 114.98 | 239.09K |
Create an account or log in to view more rows.
$KSPI come to papa
$KSPI why not Monday yet
$KSPI I can wait.
$KSPI nice!!!
$KSPI red day ahead
$KSPI love this stock!!!!
$KSPI Bears get cremated today