Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 120.15 120.56 117.82 118.27 91,963 -2.25(-1.87%)
May 07, 2024 121.34 121.89 118.01 120.52 123,981 +0.19(+0.16%)
May 06, 2024 119.73 123.01 119.21 120.33 108,659 +1.87(+1.58%)
May 03, 2024 117.00 120.54 116.64 118.46 153,136 +1.93(+1.66%)
May 02, 2024 117.22 117.97 115.06 116.53 108,851 +1.05(+0.91%)
May 01, 2024 115.87 118.83 114.83 115.48 440,720 -2.28(-1.94%)
Apr 30, 2024 115.61 120.00 115.02 117.76 343,200 +1.69(+1.46%)
Apr 29, 2024 120.21 120.36 115.00 116.07 161,912 -4.05(-3.37%)
Apr 26, 2024 117.00 121.72 116.14 120.12 233,461 +3.80(+3.27%)
Apr 25, 2024 113.54 118.34 111.16 116.32 246,774 +0.12(+0.10%)
Apr 24, 2024 122.19 124.08 115.88 116.20 285,725 -6.79(-5.52%)
Apr 23, 2024 117.50 123.17 114.95 122.99 347,861 +7.81(+6.78%)
Apr 22, 2024 119.10 122.56 114.28 115.18 500,317 -0.54(-0.47%)
Apr 19, 2024 112.23 116.31 110.89 115.72 298,683 +3.49(+3.11%)
Apr 18, 2024 114.84 116.23 111.42 112.23 437,279 -1.83(-1.60%)
Apr 17, 2024 112.59 117.15 112.59 114.06 382,943 +1.86(+1.66%)
Apr 16, 2024 111.00 114.20 108.58 112.20 280,100 +0.97(+0.87%)
Apr 15, 2024 112.99 113.97 110.01 111.23 223,134 -0.68(-0.61%)
Apr 12, 2024 115.00 115.00 111.38 111.91 192,345 -2.29(-2.00%)
Apr 11, 2024 114.27 117.42 113.92 114.20 250,177 -0.06(-0.05%)
Apr 10, 2024 113.53 118.81 113.53 114.26 448,292 -1.97(-1.69%)
Apr 09, 2024 121.64 122.30 112.84 116.22 707,328 -5.25(-4.32%)
Apr 08, 2024 130.70 130.70 117.55 121.48 780,002 -9.11(-6.97%)
Apr 05, 2024 129.59 131.84 128.61 130.59 637,728 +0.90(+0.69%)
Apr 04, 2024 133.18 133.94 126.00 129.69 1,122,875 -3.24(-2.43%)
Apr 03, 2024 129.84 133.84 128.99 132.93 599,354 +3.25(+2.50%)
Apr 02, 2024 127.54 129.83 125.43 129.68 985,180 +0.85(+0.66%)
Apr 01, 2024 127.82 129.56 123.90 128.84 985,411 +2.30(+1.82%)
Mar 28, 2024 123.94 126.94 122.43 126.53 584,233 +2.68(+2.16%)
Mar 27, 2024 122.66 124.58 121.66 123.86 472,499 +2.00(+1.64%)
Mar 26, 2024 119.39 122.24 119.39 121.86 908,888 +3.05(+2.57%)
Mar 25, 2024 121.88 122.40 116.87 118.81 453,785 -1.08(-0.90%)
Mar 22, 2024 118.00 121.29 117.07 119.89 414,798 +1.81(+1.53%)
Mar 21, 2024 117.87 118.72 116.17 118.08 425,943 +1.00(+0.86%)
Mar 20, 2024 112.52 117.76 112.08 117.08 243,581 +3.99(+3.53%)
Mar 19, 2024 112.13 113.12 111.38 113.09 143,943 +0.90(+0.81%)
Mar 18, 2024 109.28 112.99 109.27 112.18 229,686 +1.38(+1.24%)
Mar 15, 2024 112.82 112.82 108.21 110.81 234,115 -2.18(-1.93%)
Mar 14, 2024 110.17 113.25 109.24 112.99 203,764 +3.69(+3.38%)
Mar 13, 2024 108.00 110.55 106.90 109.30 283,203 +1.25(+1.16%)
Mar 12, 2024 104.26 108.74 103.73 108.04 338,155 +4.60(+4.45%)
Mar 11, 2024 105.34 106.62 102.91 103.44 203,915 -1.14(-1.09%)
Mar 08, 2024 103.19 106.81 103.03 104.58 197,734 +0.63(+0.61%)
Mar 07, 2024 105.84 105.88 102.31 103.95 238,465 -3.38(-3.15%)
Mar 06, 2024 102.20 108.91 101.78 107.33 635,702 +4.74(+4.62%)
Mar 05, 2024 103.86 104.26 100.47 102.59 260,742 -2.25(-2.15%)
Mar 04, 2024 104.65 107.38 102.65 104.84 229,595 +0.35(+0.34%)
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.