Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)
78.75
+0.58 (0.74%)
NASDAQ · Last Trade: Jan 23rd, 4:40 PM EST
Historical Prices For Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/22/2026 | 76.20 | 78.63 | 76.20 | 78.17 | 406,439 | 78.17 |
| 1/21/2026 | 77.68 | 78.25 | 73.78 | 76.03 | 744,943 | 76.03 |
| 1/20/2026 | 78.32 | 78.85 | 76.39 | 77.40 | 432,698 | 77.40 |
| 1/16/2026 | 78.57 | 79.47 | 78.11 | 79.45 | 298,595 | 79.45 |
| 1/15/2026 | 81.05 | 81.58 | 78.33 | 78.95 | 391,335 | 78.95 |
| 1/14/2026 | 78.88 | 80.99 | 78.88 | 80.38 | 293,187 | 80.38 |
| 1/13/2026 | 80.50 | 81.10 | 78.35 | 78.44 | 477,281 | 78.44 |
| 1/12/2026 | 80.88 | 82.11 | 79.98 | 80.11 | 656,321 | 80.11 |
| 1/09/2026 | 83.66 | 84.27 | 81.84 | 81.84 | 343,857 | 81.84 |
| 1/08/2026 | 83.04 | 84.18 | 80.60 | 83.67 | 377,407 | 83.67 |
| 1/07/2026 | 84.25 | 84.75 | 82.05 | 84.17 | 478,283 | 84.17 |
| 1/06/2026 | 79.70 | 83.45 | 79.00 | 83.30 | 482,874 | 83.30 |
| 1/05/2026 | 77.35 | 79.05 | 76.62 | 78.69 | 425,939 | 78.69 |
| 1/02/2026 | 78.96 | 79.10 | 77.00 | 77.54 | 423,389 | 77.54 |
| 12/31/2025 | 79.00 | 79.44 | 78.10 | 78.13 | 311,048 | 78.13 |
| 12/30/2025 | 78.66 | 79.33 | 78.02 | 79.05 | 502,575 | 79.05 |
| 12/29/2025 | 78.68 | 79.45 | 78.00 | 79.08 | 410,924 | 79.08 |
| 12/26/2025 | 79.05 | 79.39 | 78.33 | 78.65 | 221,366 | 78.65 |
| 12/24/2025 | 78.79 | 79.40 | 77.81 | 78.41 | 119,316 | 78.41 |
| 12/23/2025 | 79.91 | 79.91 | 77.54 | 78.36 | 233,736 | 78.36 |
| 12/22/2025 | 78.88 | 79.46 | 78.20 | 78.69 | 357,730 | 78.69 |
| 12/19/2025 | 78.79 | 79.03 | 77.52 | 77.55 | 287,656 | 77.55 |
| 12/18/2025 | 78.81 | 80.65 | 78.25 | 78.33 | 405,071 | 78.33 |
| 12/17/2025 | 77.98 | 80.02 | 77.79 | 78.81 | 572,253 | 78.81 |
| 12/16/2025 | 75.56 | 77.94 | 75.50 | 77.89 | 568,252 | 77.89 |
| 12/15/2025 | 76.80 | 76.80 | 74.98 | 76.44 | 505,893 | 76.44 |
| 12/12/2025 | 76.21 | 77.77 | 75.99 | 76.67 | 565,316 | 76.67 |
| 12/11/2025 | 75.73 | 77.61 | 74.69 | 76.77 | 645,357 | 76.77 |
| 12/10/2025 | 73.52 | 76.03 | 73.51 | 75.33 | 450,638 | 75.33 |
| 12/09/2025 | 74.43 | 74.56 | 73.11 | 73.51 | 476,819 | 73.51 |
| 12/08/2025 | 76.36 | 76.92 | 74.19 | 74.43 | 345,372 | 74.43 |
| 12/05/2025 | 77.13 | 77.88 | 76.17 | 76.42 | 402,869 | 76.42 |
| 12/04/2025 | 78.06 | 79.00 | 76.91 | 77.14 | 247,400 | 77.14 |
| 12/03/2025 | 77.56 | 78.63 | 77.10 | 78.07 | 246,921 | 78.07 |
| 12/02/2025 | 77.41 | 78.60 | 77.00 | 77.36 | 530,220 | 77.36 |
| 12/01/2025 | 77.50 | 79.57 | 76.70 | 77.16 | 567,298 | 77.16 |
| 11/28/2025 | 75.22 | 78.70 | 74.56 | 77.31 | 612,524 | 77.31 |
| 11/26/2025 | 74.98 | 75.57 | 73.96 | 74.00 | 689,864 | 74.00 |
| 11/25/2025 | 72.01 | 74.74 | 72.01 | 74.44 | 584,814 | 74.44 |
| 11/24/2025 | 71.04 | 72.36 | 70.64 | 71.77 | 740,321 | 71.77 |
| 11/21/2025 | 71.00 | 71.79 | 70.63 | 70.89 | 619,591 | 70.89 |
| 11/20/2025 | 74.00 | 74.66 | 71.16 | 71.44 | 942,464 | 71.44 |
| 11/19/2025 | 72.65 | 73.36 | 71.58 | 72.80 | 560,363 | 72.80 |
| 11/18/2025 | 72.50 | 73.20 | 72.12 | 72.81 | 371,484 | 72.81 |
| 11/17/2025 | 73.00 | 74.04 | 71.88 | 72.58 | 512,497 | 72.58 |
| 11/14/2025 | 73.65 | 74.54 | 72.80 | 73.76 | 407,111 | 73.76 |
| 11/13/2025 | 75.05 | 75.53 | 73.65 | 74.65 | 805,152 | 74.65 |
| 11/12/2025 | 75.12 | 76.98 | 74.70 | 75.09 | 495,202 | 75.09 |
| 11/11/2025 | 74.27 | 76.57 | 73.25 | 75.00 | 345,710 | 75.00 |
| 11/10/2025 | 74.26 | 77.00 | 72.89 | 73.65 | 892,120 | 73.65 |
| 11/07/2025 | 71.70 | 72.11 | 70.61 | 71.29 | 698,753 | 71.29 |
| 11/06/2025 | 73.82 | 74.59 | 71.58 | 71.78 | 486,324 | 71.78 |
| 11/05/2025 | 73.49 | 74.35 | 72.50 | 73.63 | 478,826 | 73.63 |
| 11/04/2025 | 74.67 | 75.06 | 73.42 | 73.49 | 518,592 | 73.49 |
| 11/03/2025 | 75.00 | 76.12 | 74.85 | 75.06 | 330,771 | 75.06 |
| 10/31/2025 | 73.50 | 75.12 | 73.16 | 74.79 | 494,653 | 74.79 |
| 10/30/2025 | 75.20 | 75.44 | 72.92 | 73.01 | 337,574 | 73.01 |
| 10/29/2025 | 75.46 | 76.39 | 74.36 | 75.00 | 659,194 | 75.00 |
| 10/28/2025 | 76.73 | 77.37 | 74.85 | 74.97 | 702,162 | 74.97 |
| 10/27/2025 | 77.05 | 77.25 | 76.31 | 76.80 | 628,135 | 76.80 |
| 10/24/2025 | 75.05 | 76.56 | 75.02 | 75.10 | 385,890 | 75.10 |