KSPI - Kaspi.kz JSC
IEX Last Trade
119.3
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:27:36 PM CET
Credit Card Issuing :
0.15%
PREVIOUS CLOSE
CHG
CHG%
$119.30
-20.52
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $98.84 | $98.84 | $99.98 | $99.98 | $98.05 | $98.05 | $98.70 | $98.70 | 351,530 | $351,447.00 |
| 12/19/2024 | $99.72 | $99.72 | $100.47 | $100.47 | $97.51 | $97.51 | $97.76 | $97.76 | 292,839 | $292,839.00 |
| 12/18/2024 | $102.80 | $102.80 | $102.80 | $102.80 | $96.86 | $96.86 | $97.08 | $97.08 | 326,874 | $326,874.00 |
| 12/17/2024 | $103.00 | $103.00 | $103.70 | $103.70 | $100.67 | $100.67 | $102.50 | $102.50 | 212,437 | $212,437.00 |
| 12/16/2024 | $106.00 | $106.00 | $106.64 | $106.64 | $103.19 | $103.19 | $103.22 | $103.22 | 155,952 | $155,952.00 |
| 12/13/2024 | $108.19 | $108.19 | $109.00 | $109.00 | $105.81 | $105.81 | $106.00 | $106.00 | 181,577 | $181,577.00 |
| 12/12/2024 | $107.78 | $107.78 | $108.26 | $108.26 | $105.56 | $105.56 | $107.08 | $107.08 | 147,945 | $147,945.00 |
| 12/11/2024 | $109.00 | $109.00 | $109.00 | $109.00 | $106.90 | $106.90 | $107.53 | $107.53 | 107,128 | $107,128.00 |
| 12/10/2024 | $110.76 | $110.76 | $111.28 | $111.28 | $108.27 | $108.27 | $108.91 | $108.91 | 142,987 | $142,987.00 |
| 12/09/2024 | $112.50 | $112.50 | $113.55 | $113.55 | $109.72 | $109.72 | $110.37 | $110.37 | 375,417 | $375,417.00 |