KSPI - Joint Stock Co Kaspi.kz
90.11
-2.040 -2.264%
Share volume: 277,275
Last Updated: 05-09-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.08%
PREVIOUS CLOSE
CHG
CHG%
$92.15
-2.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $93.01 | $93.01 | $94.35 | $94.35 | $90.05 | $90.05 | $90.11 | $90.11 | 277,275 | $277,275.00 |
| 05-08-2025 | $92.00 | $92.00 | $92.92 | $92.92 | $90.51 | $90.51 | $92.15 | $92.15 | 294,556 | $294,556.00 |
| 05-07-2025 | $88.98 | $88.98 | $91.30 | $91.30 | $88.87 | $88.87 | $90.86 | $90.86 | 280,394 | $280,394.00 |
| 05-06-2025 | $90.40 | $90.40 | $90.63 | $90.63 | $88.72 | $88.72 | $89.19 | $89.19 | 193,737 | $193,737.00 |
| 05-05-2025 | $90.61 | $90.61 | $91.76 | $91.76 | $89.83 | $89.83 | $90.36 | $90.36 | 135,391 | $135,391.00 |
| 05-02-2025 | $89.60 | $89.60 | $90.62 | $90.62 | $89.59 | $89.59 | $90.26 | $90.26 | 125,945 | $125,945.00 |
| 05-01-2025 | $88.52 | $88.52 | $90.19 | $90.19 | $87.58 | $87.58 | $89.15 | $89.15 | 255,755 | $255,755.00 |
| 04-30-2025 | $86.88 | $86.88 | $88.37 | $88.37 | $85.64 | $85.64 | $87.89 | $87.89 | 189,639 | $189,639.00 |
| 04-29-2025 | $88.00 | $88.00 | $89.71 | $89.71 | $87.40 | $87.40 | $88.22 | $88.22 | 190,068 | $190,068.00 |
| 04-28-2025 | $90.94 | $90.94 | $91.43 | $91.43 | $88.02 | $88.02 | $89.26 | $89.26 | 283,372 | $283,372.00 |
