NasdaqGS - Delayed Quote USD

Joint Stock Company Kaspi.kz (KSPI)

82.05
+1.31
+(1.62%)
At close: May 14 at 4:00:00 PM EDT
82.06
+0.01
+(0.01%)
Pre-Market: 4:15:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202581.2483.0080.8882.0582.05592,200
May 13, 202585.2585.8280.4380.7480.74673,000
May 12, 202587.7088.3980.6083.2083.20993,800
May 9, 202593.0194.3590.0590.1190.11277,300
May 8, 202592.0092.9290.5192.1592.15294,600
May 7, 202588.9891.3088.8690.8690.86280,400
May 6, 202590.4090.6388.7289.1989.19193,700
May 5, 202590.6191.7689.8390.3690.36135,400
May 2, 202589.6090.6189.5990.2690.26125,900
May 1, 202588.5290.1987.5889.1589.15255,600
Apr 30, 202586.8888.3685.6487.8987.89189,600
Apr 29, 202588.0089.7187.4088.2288.22190,100
Apr 28, 202590.9491.4388.0289.2689.26283,400
Apr 25, 202589.3891.8389.0389.6689.66239,700
Apr 24, 202588.5090.0088.0588.3888.38145,900
Apr 23, 202586.6390.4286.0488.3788.37321,200
Apr 22, 202584.4685.9483.1084.9284.92198,000
Apr 21, 202585.1885.3981.4782.0282.02171,000
Apr 17, 202583.4085.7983.1085.5885.58329,300
Apr 16, 202586.0086.0182.1082.5982.59258,100
Apr 15, 202586.8688.0085.6086.2586.25414,300
Apr 14, 202586.7487.6785.1086.1786.17235,100
Apr 11, 202583.7384.7581.5383.9583.95255,500
Apr 10, 202586.2487.9082.3083.3883.38355,900
Apr 9, 202580.7888.8877.8088.4088.40680,800
Apr 8, 202586.5087.4779.7881.2381.23843,300
Apr 7, 202582.1185.9079.9983.2883.28470,600
Apr 4, 202586.1386.3581.9683.1283.12374,200
Apr 3, 202591.4793.7190.4190.4390.43314,800
Apr 2, 202593.1094.9393.1094.5494.54166,500
Apr 1, 202592.8095.0892.5894.3394.33222,600
Mar 31, 202592.7793.6591.3392.8592.85307,000
Mar 28, 202592.8195.0192.0194.0494.04332,400
Mar 27, 202593.9095.6892.6992.8192.81178,700
Mar 26, 202596.0096.3793.8194.2594.25166,700
Mar 25, 202596.4496.8895.0596.2696.26212,900
Mar 24, 202596.1098.4695.3396.4096.40198,300
Mar 21, 202595.8596.4493.8394.9894.98292,100
Mar 20, 202597.1298.1195.6195.8195.81141,100
Mar 19, 202596.1597.2295.4196.3196.31353,900
Mar 18, 202599.5999.5996.7196.9496.94184,400
Mar 17, 202595.9199.9295.9199.5999.59619,600
Mar 14, 202597.0097.2195.3995.6295.62247,700
Mar 13, 202595.3697.7994.8994.9994.99282,200
Mar 12, 202598.1598.9595.1195.1795.17536,500
Mar 11, 202597.5198.7696.4597.5997.59640,900
Mar 10, 202599.8599.9696.4597.5097.50532,100
Mar 7, 2025100.07101.5397.15101.53101.53394,000
Mar 6, 2025100.98102.5298.67100.82100.82245,800
Mar 5, 2025103.00105.00100.20102.27102.27223,500
Mar 4, 2025101.07103.9299.91102.79102.79389,400
Mar 3, 2025105.00105.85102.00103.10103.10757,800
Feb 28, 2025102.82104.97101.51104.74104.74464,000
Feb 27, 2025103.33105.00101.52103.88103.88426,100
Feb 26, 2025102.52103.74101.00103.33103.33278,600
Feb 25, 2025105.00105.00101.92103.13103.13483,500
Feb 24, 2025104.20105.8098.65103.00103.00610,400
Feb 21, 2025104.56105.40100.61102.15102.15272,500
Feb 20, 2025104.65105.92102.88104.00104.00557,900
Feb 19, 2025109.27109.27103.32104.22104.22464,000
Feb 18, 2025109.90111.45108.98109.65109.65497,400
Feb 14, 2025110.40111.00108.50109.19109.19470,400
Feb 13, 2025103.50109.80103.36109.23109.23492,100
Feb 12, 202595.67103.9395.67102.62102.62379,100
Feb 11, 202596.0096.7994.2595.4995.49381,400
Feb 10, 202598.5098.5096.3896.8496.84271,700
Feb 7, 202598.0299.1996.7697.0497.04172,300
Feb 6, 202598.6099.9997.2898.0098.00271,900
Feb 5, 202597.3798.8096.6397.6897.68328,500
Feb 4, 202594.7897.5594.7897.5097.50180,200
Feb 3, 202592.7595.6792.5195.6795.67252,900
Jan 31, 202598.1998.1993.8495.1095.10266,800
Jan 30, 202597.0099.3697.0097.7997.79155,300
Jan 29, 202597.0497.9496.2296.7896.78230,500
Jan 28, 202596.4898.0095.7097.8597.85110,700
Jan 27, 202594.4497.2193.2296.8896.88328,600
Jan 24, 202596.2397.3694.5194.7494.74185,200
Jan 23, 202594.7896.4394.1495.6995.69209,800
Jan 22, 202595.9298.2994.1094.7894.78251,200
Jan 21, 202596.5498.6093.3395.5395.53287,700
Jan 17, 202592.2594.0091.5292.8792.87166,500
Jan 16, 202592.1092.1090.7191.8391.83145,900
Jan 15, 202590.5492.8590.2392.0092.00245,400
Jan 14, 202592.8092.8089.2990.4290.42245,100
Jan 13, 202591.5791.9186.2491.5091.50417,500
Jan 10, 202596.0097.6491.3691.6391.63278,600
Jan 8, 202595.1096.2195.0095.7095.7096,300
Jan 7, 202597.7098.4194.3695.5195.51194,400
Jan 6, 202599.70100.5496.1097.6997.69149,800
Jan 3, 202599.75100.5698.0098.8798.8769,100
Jan 2, 202595.9399.6094.8899.6099.60190,900
Dec 31, 202496.3496.3494.4594.7194.71191,000
Dec 30, 202496.9097.7495.2096.0096.00269,700
Dec 27, 202498.3998.4096.4196.7196.71231,800
Dec 26, 202498.0099.4697.8298.2598.25170,500
Dec 24, 202497.6699.1697.6698.2398.23174,300
Dec 23, 202498.8999.0097.1897.8297.82134,200
Dec 20, 202498.8499.9898.0598.7098.70351,500
Dec 19, 202499.72100.4797.5197.7697.76292,200
Dec 18, 2024102.80102.8096.8697.0897.08326,900
Dec 17, 2024103.00103.70100.67102.50102.50212,400
Dec 16, 2024106.00106.64103.19103.22103.22156,000
Dec 13, 2024108.19109.00105.81106.00106.00181,600
Dec 12, 2024107.78108.26105.56107.08107.08147,900
Dec 11, 2024109.00109.00106.90107.53107.53107,100
Dec 10, 2024110.76111.28108.27108.91108.91143,000
Dec 9, 2024112.50113.55109.72110.37110.37375,400
Dec 6, 2024109.10112.11108.98110.06110.06169,300
Dec 5, 2024109.36110.14107.53108.68108.68137,600
Dec 4, 2024105.05110.00103.50109.44109.44184,400
Dec 3, 2024105.62107.13103.97105.02105.02278,200
Dec 2, 2024105.90108.11105.62106.17106.17261,900
Nov 29, 2024109.11110.05106.40106.40106.40125,000
Nov 27, 2024109.67110.83107.51108.74108.74120,700
Nov 26, 2024106.04109.62105.28109.62109.62159,600
Nov 25, 2024104.37107.81104.37106.19106.19184,500
Nov 22, 2024105.01105.48102.51104.00104.00248,200
Nov 21, 2024106.30106.30102.23103.83103.83278,900
Nov 20, 2024 1.714 Dividend
Nov 20, 2024108.70109.75106.00106.17106.17247,800
Nov 19, 2024110.20111.00108.50109.80108.09249,600
Nov 18, 2024110.15111.07108.64110.21108.49201,800
Nov 15, 2024111.33111.85109.87109.98108.26128,400
Nov 14, 2024112.50112.50110.10110.24108.52192,200
Nov 13, 2024113.50114.98112.00112.52110.76239,400
Nov 12, 2024111.79114.00111.22113.85112.07144,800
Nov 11, 2024110.90113.13110.10112.09110.34323,600
Nov 8, 2024113.00113.06109.33110.88109.15201,400
Nov 7, 2024115.54115.78112.78112.90111.14163,000
Nov 6, 2024111.00116.55110.32115.54113.74241,600
Nov 5, 2024110.25112.79110.25111.00109.2785,100
Nov 4, 2024110.00111.30108.04110.11108.39196,000
Nov 1, 2024112.94113.35108.57108.83107.13226,000
Oct 31, 2024112.16113.66110.00110.14108.42227,700
Oct 30, 2024109.19113.90108.55113.67111.90195,000
Oct 29, 2024110.75111.29109.00109.00107.30128,000
Oct 28, 2024109.32112.47109.32111.61109.87114,600
Oct 25, 2024111.07111.25107.76108.44106.75201,600
Oct 24, 2024110.01110.90107.61110.22108.50175,900
Oct 23, 2024112.56114.20109.75110.00108.28180,700
Oct 22, 2024111.18112.98109.64112.73110.97166,100
Oct 21, 2024116.84116.84108.75110.95109.22373,000
Oct 18, 2024110.00115.20109.50115.20113.40551,400
Oct 17, 2024108.57109.65105.75106.88105.21142,900
Oct 16, 2024106.27108.96105.80108.39106.70217,800
Oct 15, 2024108.12108.60104.85104.85103.21153,800
Oct 14, 2024109.74110.15108.08108.28106.59189,500
Oct 11, 2024107.19109.73107.08108.66106.96324,800
Oct 10, 2024104.87108.36103.04108.11106.42342,500
Oct 9, 2024102.50104.50101.55103.11101.50208,000
Oct 8, 2024104.00104.85102.60102.93101.32154,600
Oct 7, 2024106.00106.00103.01103.69102.07213,400
Oct 4, 2024107.00107.89105.00105.57103.92142,800
Oct 3, 2024107.63107.98105.75106.08104.42174,600
Oct 2, 2024103.62108.57103.47108.38106.69392,900
Oct 1, 2024105.32105.90102.90103.62102.00270,400
Sep 30, 2024102.80106.23101.01105.99104.34349,400
Sep 27, 2024104.35104.50101.00102.99101.38548,300
Sep 26, 2024106.24109.29102.50104.11102.48303,200
Sep 25, 2024104.75106.99103.00106.24104.58623,900
Sep 24, 2024103.36107.85101.94104.47102.841,013,200
Sep 23, 202499.91102.5399.2199.3597.79901,900
Sep 20, 2024105.00107.9393.6997.1095.582,282,000
Sep 19, 2024114.00116.4590.4799.8198.255,114,700
Sep 18, 2024123.94124.09118.26119.01117.15516,100
Sep 17, 2024122.40125.07121.31123.52121.59476,400
Sep 16, 2024122.93125.79114.88122.22120.31320,400
Sep 13, 2024125.55126.19122.61123.95122.02156,700
Sep 12, 2024122.78125.96122.73124.87122.92185,400
Sep 11, 2024123.19123.65120.91122.05120.14174,800
Sep 10, 2024123.04124.26121.36122.92121.00242,000
Sep 9, 2024124.40125.81122.59123.30121.38113,400
Sep 6, 2024128.32128.54122.50123.34121.41459,900
Sep 5, 2024126.50129.78126.50128.37126.37155,000
Sep 4, 2024125.36127.84124.96126.66124.68119,600
Sep 3, 2024130.00130.00124.85125.50123.54201,500
Aug 30, 2024129.80131.62128.61130.93128.89168,400
Aug 29, 2024123.81129.33123.71129.31127.29207,500
Aug 28, 2024126.83128.74122.60122.65120.7487,200
Aug 27, 2024125.81128.77124.03127.26125.2780,500
Aug 26, 2024127.36127.90124.55125.27123.31155,100
Aug 23, 2024124.90128.95124.11127.58125.59161,600
Aug 22, 2024 1.772 Dividend
Aug 22, 2024126.65127.00123.94124.37122.43174,600
Aug 21, 2024125.00128.79124.37127.08123.35115,100
Aug 20, 2024128.43128.78123.51124.92121.26135,600
Aug 19, 2024126.69128.45125.17128.12124.36107,400
Aug 16, 2024126.54127.37124.25126.54122.83102,800
Aug 15, 2024127.81130.28126.16126.40122.69176,100
Aug 14, 2024126.26127.00124.43126.19122.4990,000
Aug 13, 2024123.61126.00123.03125.48121.8081,400
Aug 12, 2024121.35124.00120.84122.92119.31105,100
Aug 9, 2024121.13123.50120.06120.34116.81151,600
Aug 8, 2024119.80120.60118.16120.19116.66108,300
Aug 7, 2024121.96123.00118.32118.50115.0297,600
Aug 6, 2024117.31119.91116.95118.49115.01217,800
Aug 5, 2024112.32117.66111.64116.00112.60437,100
Aug 2, 2024121.49122.00117.42120.00116.48306,000
Aug 1, 2024129.52129.52124.00124.32120.67203,200
Jul 31, 2024132.00132.21129.27130.13126.31104,600
Jul 30, 2024131.88133.09128.59129.50125.70142,400
Jul 29, 2024131.00135.49130.77131.94128.07135,900
Jul 26, 2024130.38132.00127.62130.75126.91109,200
Jul 25, 2024131.00133.99126.21129.91126.10502,000
Jul 24, 2024131.70135.18131.41131.52127.66133,100
Jul 23, 2024132.83138.01131.09131.71127.85239,200
Jul 22, 2024137.34139.99128.44130.45126.62412,200
Jul 19, 2024138.60139.77135.06137.80133.76292,600
Jul 18, 2024137.05143.72137.00138.72134.65259,500
Jul 17, 2024138.45141.36135.23136.84132.83197,100
Jul 16, 2024135.00140.29134.58138.65134.59343,300
Jul 15, 2024133.26135.60131.65134.43130.49195,000
Jul 12, 2024131.90135.09131.90133.25129.3494,600
Jul 11, 2024129.00135.00128.49130.93127.09161,600
Jul 10, 2024127.96131.21127.87128.68124.90135,000
Jul 9, 2024132.00132.60126.01127.96124.21210,400
Jul 8, 2024132.53134.54130.18131.83127.96424,700
Jul 5, 2024135.00135.61131.87132.53128.64168,100
Jul 3, 2024129.91135.06127.00134.19130.25191,100
Jul 2, 2024128.70130.00127.34129.81126.00166,500
Jul 1, 2024130.01131.51127.17128.64124.87313,900
Jun 28, 2024133.46135.00128.79129.01125.23201,100
Jun 27, 2024135.92136.37130.92132.28128.40256,700
Jun 26, 2024133.03136.38130.63135.92131.93556,600
Jun 25, 2024130.60134.00128.73133.03129.13333,900
Jun 24, 2024129.50131.41127.61130.26126.44164,300
Jun 21, 2024128.99130.52127.01129.46125.66631,000
Jun 20, 2024129.12130.81127.33128.99125.21389,300
Jun 18, 2024127.54132.88126.50129.12125.33544,100
Jun 17, 2024125.66128.00124.91127.29123.56193,400
Jun 14, 2024127.86128.32124.41126.68122.96263,300
Jun 13, 2024130.00130.00127.25129.07125.28296,300
Jun 12, 2024127.16130.40126.10129.20125.41364,900
Jun 11, 2024125.00127.80123.22126.07122.37154,500
Jun 10, 2024126.56126.56121.32125.93122.24440,900
Jun 7, 2024128.00128.46125.89126.56122.85242,000
Jun 6, 2024126.26129.05125.58128.41124.64216,800
Jun 5, 2024124.89129.65124.44127.01123.28250,400
Jun 4, 2024127.98128.25123.88124.98121.31359,400
Jun 3, 2024128.39129.59126.40128.34124.57184,700
May 31, 2024125.37128.59125.00126.40122.69253,800
May 30, 2024123.90125.65121.88124.99121.32122,800
May 29, 2024124.00126.98122.71123.90120.27395,200
May 28, 2024123.28124.98119.26124.36120.71276,400
May 24, 2024121.62126.69121.43122.20118.62322,600
May 23, 2024 1.919 Dividend
May 23, 2024117.19123.00117.10121.62118.05252,700
May 22, 2024114.08119.71114.08118.08112.75211,200
May 21, 2024117.22117.73113.93115.80110.58174,900
May 20, 2024117.55118.80115.44116.10110.8680,600
May 17, 2024119.78119.78116.46117.62112.3199,100
May 16, 2024115.42120.04114.76119.02113.65231,200
May 15, 2024120.00121.00115.93116.21110.97155,200

Related Tickers

PAGS PagSeguro Digital Ltd.
9.73
-1.42%
 
DLO DLocal Limited
10.19
+3.45%
 
ODD Oddity Tech Ltd.
62.26
+3.49%
 
CLBT Cellebrite DI Ltd.
17.81
-11.48%
 
DAVA Endava plc
15.64
-26.95%
 
KVYO Klaviyo, Inc.
34.83
-7.12%
 
ACIW ACI Worldwide, Inc.
49.21
+0.10%
 
STNE StoneCo Ltd.
13.99
+0.72%
 
GCT GigaCloud Technology Inc.
18.75
+5.87%
 
AKAM Akamai Technologies, Inc.
77.51
-1.81%