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

86.87
+0.45 (0.51%)
NASDAQ · Last Trade: May 4th, 2:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202686.5687.3584.5386.42392,55986.42
4/30/202686.1488.5685.6885.84817,30885.84
4/29/202685.1386.8184.3485.90810,81285.90
4/28/202688.6789.0085.2085.90720,99185.90
4/27/202686.0089.6785.7889.29760,47889.29
4/24/202684.6185.9983.3785.78511,00885.78
4/23/202686.0086.6484.2585.17481,64685.17
4/22/202689.5089.5086.1686.40515,09286.40
4/21/202691.0092.3088.7088.90499,81588.90
4/20/202687.0197.3386.7191.811,819,61491.81
4/17/202681.2385.3481.2384.91612,47384.91
4/16/202681.3881.9280.4381.23420,83081.23
4/15/202681.5982.9780.8882.12393,14080.36
4/14/202680.0082.8079.7282.34692,21380.58
4/13/202674.8979.5774.5979.54449,68677.84
4/10/202674.9275.4274.0474.89268,78173.28
4/09/202676.4077.0574.2875.54316,31273.92
4/08/202677.7479.4776.2076.40459,23874.76
4/07/202674.8375.2073.7174.35502,45672.76
4/06/202674.5076.3073.7075.65409,97274.03
4/02/202672.7075.0072.2774.55342,54172.95
4/01/202674.3074.4572.2273.43380,84471.86
3/31/202672.5074.7672.2274.07403,06372.48
3/30/202671.0572.8470.5072.22468,30170.67
3/27/202673.8173.8170.4170.87520,81169.35
3/26/202674.5075.6173.3274.16426,21172.57
3/25/202672.9576.4172.5974.77636,94973.17
3/24/202672.8073.1071.7072.53396,15570.98
3/23/202672.0574.4071.2373.70506,13372.12
3/20/202673.3873.5072.0972.17711,63370.62
3/19/202672.2073.8971.7073.01613,83071.45
3/18/202673.1073.5071.3473.08411,11771.51
3/17/202671.6073.7371.6073.51551,17871.93
3/16/202669.1071.9469.1071.72817,17970.18
3/13/202671.4972.5068.5968.84711,58967.36
3/12/202672.9273.3870.6971.12858,56869.60
3/11/202673.3174.0372.6473.17420,72771.60
3/10/202674.0075.2072.8874.07773,32172.48
3/09/202672.8774.0570.9073.10862,11871.53
3/06/202673.3475.7473.0874.20821,62272.61
3/05/202672.8074.8072.1374.64981,46373.04
3/04/202675.2075.7072.5473.11786,46371.54
3/03/202675.0077.4073.9074.71670,61173.11
3/02/202671.6678.6771.5078.001,257,36976.33
2/27/202671.3071.6270.0570.59600,31169.08
2/26/202672.9073.8470.7671.29572,36869.76
2/25/202673.6673.6670.4172.61527,31871.05
2/24/202672.0372.7371.4571.99445,24970.45
2/23/202673.4674.4971.5771.75551,27770.21
2/20/202673.5073.8472.2873.20400,16871.63
2/19/202674.6174.6372.7973.88292,41272.30
2/18/202672.9075.1572.9074.61380,07873.01
2/17/202673.0773.2871.5072.10579,33370.55
2/13/202673.6074.0572.3373.30420,30271.73
2/12/202675.0076.0072.4172.92514,28371.36
2/11/202677.1478.8074.0074.75521,20673.15
2/10/202676.6177.9975.8676.41166,61174.77
2/09/202674.0176.5273.5076.36654,27374.72
2/06/202674.4075.9773.3373.79580,67472.21
2/05/202676.3176.7973.5174.16496,43772.57
2/04/202676.0376.7573.5076.20471,29974.57