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

Last Price92.19

Change+0.19 (0.21%)

NASDAQ· Last Trade: Aug 5th, 5:07 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	92.35	93.49	90.00	92.00	646,081	92.00
8/03/2026	91.00	93.75	90.41	92.00	849,024	92.00
7/31/2026	89.04	89.38	87.95	88.78	297,256	88.78
7/30/2026	87.67	89.08	86.82	89.04	176,525	89.04
7/29/2026	86.68	89.19	86.68	87.14	321,105	87.14
7/28/2026	86.75	87.14	85.02	86.68	368,524	86.68
7/27/2026	87.33	87.65	86.00	86.48	364,162	86.48
7/24/2026	85.36	86.09	84.46	85.79	322,210	85.79
7/23/2026	87.00	87.50	84.87	85.00	500,810	85.00
7/22/2026	88.94	89.20	86.67	87.31	261,866	87.31
7/21/2026	89.07	89.36	87.65	89.08	156,072	89.08
7/20/2026	88.37	89.84	87.92	88.15	246,425	88.15
7/17/2026	87.25	88.15	85.92	87.91	284,400	87.91
7/16/2026	90.00	92.28	86.88	87.48	548,377	87.48
7/15/2026	89.31	91.28	88.72	89.41	479,272	89.41
7/14/2026	89.69	90.87	89.03	89.19	254,657	89.19
7/13/2026	89.89	91.74	88.53	88.67	164,836	88.67
7/10/2026	89.05	90.28	89.00	89.67	134,152	89.67
7/09/2026	87.76	89.04	87.00	88.60	157,188	88.60
7/08/2026	87.50	88.08	86.52	87.48	175,161	87.48
7/07/2026	89.88	90.58	87.88	88.20	332,967	88.20
7/06/2026	89.80	90.25	87.78	90.19	346,888	90.19
7/02/2026	88.36	91.63	88.36	89.82	303,143	89.82
7/01/2026	86.50	88.62	85.77	88.34	222,770	88.34
6/30/2026	87.20	87.67	85.54	86.64	358,488	86.64
6/29/2026	89.52	89.91	86.69	87.43	392,522	87.43
6/26/2026	86.61	89.86	85.80	88.95	424,960	88.95
6/25/2026	87.17	87.32	85.14	86.85	403,035	86.85
6/24/2026	86.00	87.92	84.73	85.80	536,621	85.80
6/23/2026	84.00	84.30	82.56	83.50	321,419	83.50
6/22/2026	82.92	86.16	81.50	84.81	481,979	84.81
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
6/11/2026	78.75	82.40	78.17	82.33	467,993	80.53
6/10/2026	77.51	78.92	76.59	78.58	539,582	76.86
6/09/2026	79.91	80.68	77.42	78.10	785,786	76.39
6/08/2026	82.35	83.39	79.64	80.17	409,350	78.42
6/05/2026	83.43	84.32	80.44	81.17	639,040	79.40
6/04/2026	86.82	86.82	82.86	83.41	582,428	81.59
6/03/2026	87.56	88.48	85.35	85.63	628,646	83.76
6/02/2026	90.07	90.75	88.45	88.64	420,650	86.70
6/01/2026	90.40	91.90	90.00	90.17	260,783	88.20
5/29/2026	0.01	92.80	89.03	90.40	318,307	88.43
5/28/2026	93.80	93.80	91.43	92.80	534,820	90.77
5/27/2026	92.85	94.79	91.00	93.16	385,673	91.13
5/26/2026	91.54	94.40	91.32	92.85	652,100	90.82
5/22/2026	91.00	92.48	90.00	91.54	448,180	89.54
5/21/2026	91.50	91.91	89.28	91.00	908,988	89.01
5/20/2026	89.99	92.81	88.26	91.86	393,029	89.85
5/19/2026	88.40	90.35	87.00	89.68	573,407	87.72
5/18/2026	87.18	90.06	87.00	88.91	389,800	86.96
5/15/2026	88.58	89.17	86.61	87.51	803,819	85.60
5/14/2026	88.83	89.16	86.45	88.58	257,537	86.65
5/13/2026	86.13	88.01	85.00	88.00	623,143	86.08
5/12/2026	85.66	88.27	85.00	86.38	398,019	84.49
5/11/2026	88.99	89.63	85.34	85.84	431,749	83.97
5/08/2026	86.84	87.10	84.02	85.90	605,775	84.02
5/07/2026	87.30	89.17	86.20	86.69	326,408	84.80
5/06/2026	85.01	87.57	85.00	87.32	243,911	85.41