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

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	89.38	91.83	89.03	89.66	239,654	89.66
4/24/2025	88.50	90.00	88.05	88.38	145,923	88.38
4/23/2025	86.63	90.42	86.05	88.37	321,160	88.37
4/22/2025	84.46	85.94	83.10	84.92	198,067	84.92
4/21/2025	85.18	85.39	81.47	82.02	171,018	82.02
4/17/2025	83.40	85.78	83.10	85.58	329,281	85.58
4/16/2025	86.00	86.01	82.10	82.59	258,120	82.59
4/15/2025	86.86	88.00	85.60	86.25	414,295	86.25
4/14/2025	86.74	87.67	85.10	86.17	235,073	86.17
4/11/2025	83.73	84.75	81.53	83.95	255,525	83.95
4/10/2025	86.24	87.90	82.30	83.38	355,944	83.38
4/09/2025	80.78	88.88	77.80	88.40	680,847	88.40
4/08/2025	86.50	87.47	79.78	81.23	843,328	81.23
4/07/2025	82.11	85.45	79.99	83.28	470,634	83.28
4/04/2025	86.13	86.35	81.96	83.12	374,239	83.12
4/03/2025	91.47	93.71	90.41	90.43	314,785	90.43
4/02/2025	93.10	94.94	93.10	94.54	166,805	94.54
4/01/2025	92.80	95.08	92.58	94.33	222,607	94.33
3/31/2025	92.77	93.65	91.33	92.85	307,043	92.85
3/28/2025	92.81	95.01	92.01	94.04	332,377	94.04
3/27/2025	93.90	95.68	92.69	92.81	178,692	92.81
3/26/2025	96.00	96.37	93.81	94.25	166,696	94.25
3/25/2025	96.44	96.88	95.05	96.26	212,869	96.26
3/24/2025	96.10	98.46	95.33	96.40	198,281	96.40
3/21/2025	95.85	96.44	93.83	94.98	292,051	94.98
3/20/2025	97.12	98.11	95.61	95.81	141,138	95.81
3/19/2025	96.15	97.22	95.41	96.31	353,880	96.31
3/18/2025	99.59	99.59	96.71	96.94	184,360	96.94
3/17/2025	95.91	99.92	95.91	99.59	620,011	99.59
3/14/2025	97.00	97.21	95.39	95.62	247,693	95.62
3/13/2025	95.36	97.79	94.89	94.99	282,225	94.99
3/12/2025	98.15	98.95	95.11	95.17	536,525	95.17
3/11/2025	97.51	98.76	96.45	97.59	640,852	97.59
3/10/2025	99.85	99.96	96.45	97.50	532,089	97.50
3/07/2025	100.07	101.53	97.15	101.53	394,007	101.53
3/06/2025	100.98	102.52	98.67	100.82	245,760	100.82
3/05/2025	103.00	105.00	100.20	102.27	223,492	102.27
3/04/2025	101.07	103.92	99.91	102.79	389,361	102.79
3/03/2025	105.00	105.85	102.00	103.10	756,774	103.10
2/28/2025	102.82	104.97	101.51	104.74	464,035	104.74
2/27/2025	103.33	105.00	101.52	103.88	426,078	103.88
2/26/2025	102.52	103.74	101.00	103.33	278,564	103.33
2/25/2025	105.00	105.00	101.92	103.13	483,517	103.13
2/24/2025	104.20	105.80	98.66	103.00	610,405	103.00
2/21/2025	104.56	105.40	100.61	102.15	272,558	102.15
2/20/2025	104.65	105.92	102.88	104.00	557,942	104.00
2/19/2025	109.27	109.27	103.32	104.22	464,008	104.22
2/18/2025	109.90	111.45	108.98	109.65	497,378	109.65
2/14/2025	110.40	111.00	108.50	109.19	470,445	109.19
2/13/2025	103.50	109.80	103.36	109.23	490,915	109.23
2/12/2025	95.67	103.93	95.67	102.62	379,127	102.62
2/11/2025	96.00	96.79	94.25	95.49	381,388	95.49
2/10/2025	98.50	98.50	96.38	96.84	271,709	96.84
2/07/2025	98.02	99.19	96.76	97.04	172,321	97.04
2/06/2025	98.60	99.99	97.28	98.00	271,937	98.00
2/05/2025	97.37	98.80	96.63	97.68	328,497	97.68
2/04/2025	94.78	97.55	94.78	97.50	180,233	97.50
2/03/2025	92.75	95.67	92.51	95.67	252,862	95.67
1/31/2025	98.19	98.19	93.84	95.10	266,772	95.10
1/30/2025	97.00	99.36	97.00	97.79	155,338	97.79
1/29/2025	97.04	97.94	96.22	96.78	230,451	96.78
1/28/2025	96.48	98.00	95.70	97.85	110,728	97.85
1/27/2025	94.44	97.21	93.22	96.88	328,551	96.88