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

72.17
-0.84 (-1.15%)
NASDAQ · Last Trade: Mar 22nd, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202673.3873.5072.0972.17711,63372.17
3/19/202672.2073.8971.7073.01613,83073.01
3/18/202673.1073.5071.3473.08411,11773.08
3/17/202671.6073.7371.6073.51551,17873.51
3/16/202669.1071.9469.1071.72817,17971.72
3/13/202671.4972.5068.5968.84711,58968.84
3/12/202672.9273.3870.6971.12858,56871.12
3/11/202673.3174.0372.6473.17420,72773.17
3/10/202674.0075.2072.8874.07773,32174.07
3/09/202672.8774.0570.9073.10862,11873.10
3/06/202673.3475.7473.0874.20821,62274.20
3/05/202672.8074.8072.1374.64981,46374.64
3/04/202675.2075.7072.5473.11786,46373.11
3/03/202675.0077.4073.9074.71670,61174.71
3/02/202671.6678.6771.5078.001,257,36978.00
2/27/202671.3071.6270.0570.59600,31170.59
2/26/202672.9073.8470.7671.29572,36871.29
2/25/202673.6673.6670.4172.61527,31872.61
2/24/202672.0372.7371.4571.99445,24971.99
2/23/202673.4674.4971.5771.75551,27771.75
2/20/202673.5073.8472.2873.20400,16873.20
2/19/202674.6174.6372.7973.88292,41273.88
2/18/202672.9075.1572.9074.61380,07874.61
2/17/202673.0773.2871.5072.10579,33372.10
2/13/202673.6074.0572.3373.30420,30273.30
2/12/202675.0076.0072.4172.92514,28372.92
2/11/202677.1478.8074.0074.75521,20674.75
2/10/202676.6177.9975.8676.41166,61176.41
2/09/202674.0176.5273.5076.36654,27376.36
2/06/202674.4075.9773.3373.79580,67473.79
2/05/202676.3176.7973.5174.16496,43774.16
2/04/202676.0376.7573.5076.20471,29976.20
2/03/202675.6676.7474.6176.08461,68076.08
2/02/202675.0076.5473.5176.30532,59976.30
1/30/202678.8079.9775.8076.17587,27376.17
1/29/202680.4280.8278.1378.78437,03478.78
1/28/202679.8980.9979.1780.46411,32880.46
1/27/202679.6979.6976.5078.30564,28978.30
1/26/202678.5679.6777.3078.69486,44378.69
1/23/202678.6679.0777.8078.75301,22078.75
1/22/202676.2078.6376.2078.17406,43978.17
1/21/202677.6878.2573.7876.03744,94376.03
1/20/202678.3278.8576.3977.40432,69877.40
1/16/202678.5779.4778.1179.45298,59579.45
1/15/202681.0581.5878.3378.95391,33578.95
1/14/202678.8880.9978.8880.38293,18780.38
1/13/202680.5081.1078.3578.44477,28178.44
1/12/202680.8882.1179.9880.11656,32180.11
1/09/202683.6684.2781.8481.84343,85781.84
1/08/202683.0484.1880.6083.67377,40783.67
1/07/202684.2584.7582.0584.17478,28384.17
1/06/202679.7083.4579.0083.30482,87483.30
1/05/202677.3579.0576.6278.69425,93978.69
1/02/202678.9679.1077.0077.54423,38977.54
12/31/202579.0079.4478.1078.13311,04878.13
12/30/202578.6679.3378.0279.05502,57579.05
12/29/202578.6879.4578.0079.08410,92479.08
12/26/202579.0579.3978.3378.65221,36678.65
12/24/202578.7979.4077.8178.41119,31678.41
12/23/202579.9179.9177.5478.36233,73678.36
12/22/202578.8879.4678.2078.69357,73078.69