Singapore markets closed

Joint Stock Company Kaspi.kz (KSPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.03+2.77 (+2.13%)
At close: 04:00PM EDT
133.50 +0.47 (+0.35%)
After hours: 06:43PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024130.60134.00128.73133.03133.03326,100
24 Jun 2024129.50131.41127.61130.26130.26164,300
21 Jun 2024128.99130.52127.01129.46129.46631,000
20 Jun 2024129.12130.81127.33128.99128.99389,300
18 Jun 2024127.54132.88126.50129.12129.12544,100
17 Jun 2024125.66128.00124.91127.29127.29193,400
14 Jun 2024127.86128.32124.41126.68126.68263,300
13 Jun 2024130.00130.00127.25129.07129.07296,300
12 Jun 2024127.16130.40126.10129.20129.20364,900
11 Jun 2024125.00127.80123.22126.07126.07154,500
10 Jun 2024126.56126.56121.32125.93125.93440,900
07 Jun 2024128.00128.46125.89126.56126.56242,000
06 Jun 2024126.26129.05125.58128.41128.41216,800
05 Jun 2024124.89129.65124.44127.01127.01250,400
04 Jun 2024127.98128.25123.88124.98124.98359,400
03 Jun 2024128.39129.59126.40128.34128.34184,700
31 May 2024125.37128.59125.00126.40126.40253,800
30 May 2024123.90125.65121.88124.99124.99122,800
29 May 2024124.00126.98122.71123.90123.90395,200
28 May 2024123.28124.98119.26124.36124.36276,400
24 May 2024121.62126.69121.43122.20122.20322,600
23 May 2024117.19123.00117.10121.62121.62252,700
23 May 20241.915 Dividend
22 May 2024114.08119.71114.08118.08116.17211,200
21 May 2024117.22117.73113.93115.80113.92174,900
20 May 2024117.55118.80115.44116.10114.2280,600
17 May 2024119.78119.78116.46117.62115.7199,100
16 May 2024115.42120.04114.76119.02117.09231,200
15 May 2024120.00121.00115.93116.21114.33155,200
14 May 2024119.00121.54118.48119.97118.0289,900
13 May 2024120.00121.80117.96118.57116.65137,000
10 May 2024123.50123.78119.73120.20118.25102,700
09 May 2024118.78123.44118.75122.09120.11185,900
08 May 2024120.15120.56117.82118.27116.3587,600
07 May 2024121.34121.89118.01120.52118.57122,700
06 May 2024119.73123.01119.21120.33118.38108,700
03 May 2024117.00120.54116.64118.46116.54153,100
02 May 2024117.22117.97115.06116.53114.64108,900
01 May 2024115.87118.83114.83115.46113.59439,600
30 Apr 2024115.61120.00115.02117.76115.85343,200
29 Apr 2024120.21120.36115.00116.07114.19158,200
26 Apr 2024117.00121.72116.14120.12118.17233,500
25 Apr 2024113.54118.34111.16116.32114.43244,400
24 Apr 2024122.19124.08115.88116.20114.32280,500
23 Apr 2024117.50123.17114.95122.99121.00347,900
22 Apr 2024119.10122.56114.28115.18113.31496,100
19 Apr 2024112.23116.31110.89115.72113.84294,000
18 Apr 2024114.84116.23111.42112.23110.41434,400
17 Apr 2024112.59117.15112.59114.06112.21382,300
16 Apr 2024111.00114.20108.58112.20110.38276,800
15 Apr 2024112.99113.97110.01111.23109.43223,100
12 Apr 2024115.00115.00111.38111.91110.10187,100
12 Apr 20241.902 Dividend
11 Apr 2024116.17119.38115.82116.10112.35241,200
10 Apr 2024115.42120.79115.42116.16112.40434,600
09 Apr 2024123.66124.34114.71118.16114.34689,100
08 Apr 2024132.88132.88119.50123.50119.51762,400
05 Apr 2024131.75134.04130.75132.76128.47623,400
04 Apr 2024135.40136.17128.10131.85127.591,104,400
03 Apr 2024132.00136.07131.14135.14130.77589,300
02 Apr 2024129.66131.99127.52131.84127.58969,000
01 Apr 2024129.95131.72125.96130.98126.74969,200
28 Mar 2024126.00129.05124.46128.64124.48574,600
27 Mar 2024124.70126.65123.68125.92121.85464,800
26 Mar 2024121.38124.28121.38123.89119.88668,400
25 Mar 2024123.91124.44118.82120.79116.88446,400
22 Mar 2024119.96123.31119.02121.89117.95408,000
21 Mar 2024119.83120.70118.10120.05116.17419,000
20 Mar 2024114.39119.72113.95119.03115.18239,600
19 Mar 2024114.00115.00113.23114.97111.25141,600
18 Mar 2024111.10114.87111.09114.05110.36225,900
15 Mar 2024114.70114.70110.01112.65109.01230,300
14 Mar 2024112.00115.14111.06114.87111.16200,400
13 Mar 2024109.80112.39108.68111.11107.52278,600
12 Mar 2024106.00110.55105.46109.84106.29332,600
11 Mar 2024107.09108.40104.62105.16101.76200,600
08 Mar 2024104.91108.59104.75106.32102.88194,500
07 Mar 2024107.60107.64104.01105.68102.26234,600
06 Mar 2024103.90110.72103.47109.12105.59625,300
05 Mar 2024105.59106.00102.14104.30100.93256,500
04 Mar 2024106.39109.17104.36106.59103.14225,800
01 Mar 2024104.09106.68103.01106.23102.80187,200
29 Feb 2024104.33106.03103.06103.99100.63220,100
28 Feb 2024102.80104.74102.10103.49100.14126,800
27 Feb 2024103.51104.64102.01104.23100.86124,200
26 Feb 2024104.01105.94102.54103.3399.99207,300
23 Feb 2024101.45105.99101.45103.47100.12143,700
22 Feb 2024100.50100.8999.89100.1496.9072,300
21 Feb 202499.00100.5099.0099.8996.66242,600
20 Feb 202495.82102.8992.77100.3197.07281,200
16 Feb 202494.7696.1594.2495.5592.46126,600
15 Feb 202491.9094.8991.7094.3491.291,159,100
14 Feb 202489.3591.9089.0191.0088.061,159,100
13 Feb 202486.6887.8486.3787.6984.85141,200
12 Feb 202487.8087.8885.0287.0284.21163,700
09 Feb 202487.5590.6986.8389.6186.71194,500
08 Feb 202490.0090.0086.0187.6484.81194,700
07 Feb 202490.4290.5989.1390.0087.0967,800
06 Feb 202491.7892.5490.5890.9588.0199,400
05 Feb 202493.0093.0090.0590.8787.93198,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...