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

Last Price82.20

Change-1.07 (-1.28%)

NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	83.31	84.08	81.22	82.20	434,512	82.20
6/17/2026	84.19	85.58	83.12	83.27	393,538	83.27
6/16/2026	83.69	84.83	83.00	83.95	338,793	83.95
6/15/2026	82.50	83.57	82.30	83.20	404,813	83.20
6/12/2026	81.61	82.53	79.92	80.56	464,547	80.56
6/10/2026	77.51	78.92	76.59	78.58	539,582	78.58
6/09/2026	79.91	80.68	77.42	78.10	785,786	78.10
6/08/2026	82.35	83.39	79.64	80.17	409,350	80.17
6/05/2026	83.43	84.32	80.44	81.17	639,040	81.17
6/04/2026	86.82	86.82	82.86	83.41	582,428	83.41
6/03/2026	87.56	88.48	85.35	85.63	628,646	85.63
6/02/2026	90.07	90.75	88.45	88.64	420,650	88.64
6/01/2026	90.40	91.90	90.00	90.17	260,783	90.17
5/29/2026	0.01	92.80	89.03	90.40	318,307	90.40
5/28/2026	93.80	93.80	91.43	92.80	534,820	92.80
5/27/2026	92.85	94.79	91.00	93.16	385,673	93.16
5/26/2026	91.54	94.40	91.32	92.85	652,100	92.85
5/22/2026	91.00	92.48	90.00	91.54	448,180	91.54
5/21/2026	91.50	91.91	89.28	91.00	908,988	91.00
5/20/2026	89.99	92.81	88.26	91.86	393,029	91.86
5/19/2026	88.40	90.35	87.00	89.68	573,407	89.68
5/18/2026	87.18	90.06	87.00	88.91	389,800	88.91
5/15/2026	88.58	89.17	86.61	87.51	803,819	87.51
5/14/2026	88.83	89.16	86.45	88.58	257,537	88.58
5/13/2026	86.13	88.01	85.00	88.00	623,143	88.00
5/12/2026	85.66	88.27	85.00	86.38	398,019	86.38
5/11/2026	88.99	89.63	85.34	85.84	431,749	85.84
5/08/2026	86.84	87.10	84.02	85.90	605,775	85.90
5/07/2026	87.30	89.17	86.20	86.69	326,408	86.69
5/06/2026	85.01	87.57	85.00	87.32	243,911	87.32
5/05/2026	85.41	86.19	83.55	84.21	346,183	84.21
5/04/2026	86.42	88.33	85.31	85.41	366,070	85.41
5/01/2026	86.56	87.35	84.53	86.42	392,559	86.42
4/30/2026	86.14	88.56	85.68	85.84	817,308	85.84
4/29/2026	85.13	86.81	84.34	85.90	810,812	85.90
4/28/2026	88.67	89.00	85.20	85.90	720,991	85.90
4/27/2026	86.00	89.67	85.78	89.29	760,478	89.29
4/24/2026	84.61	85.99	83.37	85.78	511,008	85.78
4/23/2026	86.00	86.64	84.25	85.17	481,646	85.17
4/22/2026	89.50	89.50	86.16	86.40	515,092	86.40
4/21/2026	91.00	92.30	88.70	88.90	499,815	88.90
4/20/2026	87.01	97.33	86.71	91.81	1,819,614	91.81
4/17/2026	81.23	85.34	81.23	84.91	612,473	84.91
4/16/2026	81.38	81.92	80.43	81.23	420,830	81.23
4/15/2026	81.59	82.97	80.88	82.12	393,140	80.36
4/14/2026	80.00	82.80	79.72	82.34	692,213	80.58
4/13/2026	74.89	79.57	74.59	79.54	449,686	77.84
4/10/2026	74.92	75.42	74.04	74.89	268,781	73.28
4/09/2026	76.40	77.05	74.28	75.54	316,312	73.92
4/08/2026	77.74	79.47	76.20	76.40	459,238	74.76
4/07/2026	74.83	75.20	73.71	74.35	502,456	72.76
4/06/2026	74.50	76.30	73.70	75.65	409,972	74.03
4/02/2026	72.70	75.00	72.27	74.55	342,541	72.95
4/01/2026	74.30	74.45	72.22	73.43	380,844	71.86
3/31/2026	72.50	74.76	72.22	74.07	403,063	72.48
3/30/2026	71.05	72.84	70.50	72.22	468,301	70.67
3/27/2026	73.81	73.81	70.41	70.87	520,811	69.35
3/26/2026	74.50	75.61	73.32	74.16	426,211	72.57
3/25/2026	72.95	76.41	72.59	74.77	636,949	73.17
3/24/2026	72.80	73.10	71.70	72.53	396,155	70.98
3/23/2026	72.05	74.40	71.23	73.70	506,133	72.12