Joint Stock Company Kaspi.kz - American Depository Shares (KSPI)
97.50
0.00 (0.00%)
Joint Stock Company Kaspi.kz is a leading fintech and e-commerce platform in Kazakhstan, offering a wide range of services that include digital banking, online payments, and marketplace services
The company operates a comprehensive ecosystem that allows consumers and businesses to engage in various financial transactions seamlessly. With a strong emphasis on technology and innovation, Kaspi.kz provides an integrated experience through its mobile app, which enables users to manage their finances, shop online, and access various services efficiently. The platform aims to enhance financial inclusion and stimulate economic growth in the region.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/24/2025 | 96.23 | 97.36 | 94.51 | 94.74 | 185,161 | 94.74 |
| 1/23/2025 | 94.78 | 96.43 | 94.14 | 95.69 | 209,763 | 95.69 |
| 1/22/2025 | 95.92 | 98.29 | 94.10 | 94.78 | 251,161 | 94.78 |
| 1/21/2025 | 96.54 | 98.60 | 93.33 | 95.53 | 287,688 | 95.53 |
| 1/17/2025 | 92.25 | 94.00 | 91.52 | 92.87 | 166,525 | 92.87 |
| 1/16/2025 | 92.10 | 92.10 | 90.71 | 91.83 | 145,913 | 91.83 |
| 1/15/2025 | 90.54 | 92.85 | 90.23 | 92.00 | 245,432 | 92.00 |
| 1/14/2025 | 92.80 | 92.80 | 89.29 | 90.42 | 245,121 | 90.42 |
| 1/13/2025 | 91.57 | 91.91 | 86.24 | 91.50 | 417,545 | 91.50 |
| 1/10/2025 | 96.00 | 97.64 | 91.36 | 91.63 | 278,584 | 91.63 |
| 1/08/2025 | 95.10 | 96.21 | 95.00 | 95.70 | 96,268 | 95.70 |
| 1/07/2025 | 97.70 | 98.41 | 94.36 | 95.51 | 194,403 | 95.51 |
| 1/06/2025 | 99.70 | 100.54 | 96.10 | 97.69 | 149,767 | 97.69 |
| 1/03/2025 | 99.75 | 100.56 | 98.00 | 98.87 | 69,081 | 98.87 |
| 1/02/2025 | 95.93 | 99.60 | 94.88 | 99.60 | 190,900 | 99.60 |
| 12/31/2024 | 96.00 | 0.00 | 96.00 | 94.71 | 0 | 94.71 |
| 12/30/2024 | 96.90 | 97.74 | 95.20 | 96.00 | 269,673 | 96.00 |
| 12/27/2024 | 98.39 | 98.40 | 96.41 | 96.71 | 231,769 | 96.71 |
| 12/26/2024 | 98.00 | 99.46 | 97.82 | 98.25 | 170,477 | 98.25 |
| 12/24/2024 | 97.66 | 99.16 | 97.66 | 98.23 | 174,331 | 98.23 |
| 12/23/2024 | 98.89 | 99.00 | 97.18 | 97.82 | 134,167 | 97.82 |
| 12/20/2024 | 98.84 | 99.98 | 98.05 | 98.70 | 351,530 | 98.70 |
| 12/19/2024 | 99.72 | 100.47 | 97.51 | 98.01 | 235,318 | 98.01 |
| 12/18/2024 | 102.80 | 102.80 | 96.86 | 97.08 | 326,873 | 97.08 |
| 12/17/2024 | 103.00 | 103.70 | 100.67 | 102.50 | 212,434 | 102.50 |
| 12/16/2024 | 106.00 | 106.64 | 103.19 | 103.22 | 155,546 | 103.22 |
| 12/13/2024 | 108.19 | 109.00 | 105.81 | 106.00 | 181,577 | 106.00 |
| 12/12/2024 | 107.78 | 108.27 | 105.56 | 107.08 | 147,945 | 107.08 |
| 12/11/2024 | 109.00 | 109.00 | 106.90 | 107.53 | 107,118 | 107.53 |
| 12/10/2024 | 110.76 | 111.28 | 108.27 | 108.91 | 142,987 | 108.91 |
| 12/09/2024 | 112.50 | 113.55 | 109.72 | 110.37 | 375,416 | 110.37 |
| 12/06/2024 | 109.10 | 112.11 | 108.98 | 110.06 | 169,350 | 110.06 |
| 12/05/2024 | 109.36 | 110.14 | 107.53 | 108.68 | 137,613 | 108.68 |
| 12/04/2024 | 105.05 | 110.00 | 103.50 | 109.44 | 184,361 | 109.44 |
| 12/03/2024 | 105.62 | 107.13 | 103.97 | 105.02 | 278,172 | 105.02 |
| 12/02/2024 | 105.90 | 108.11 | 105.62 | 106.17 | 261,872 | 106.17 |
| 11/29/2024 | 109.11 | 110.05 | 106.40 | 106.40 | 124,952 | 106.40 |
| 11/27/2024 | 109.67 | 110.83 | 107.51 | 108.74 | 120,665 | 108.74 |
| 11/26/2024 | 106.04 | 109.62 | 105.28 | 109.62 | 159,592 | 109.62 |
| 11/25/2024 | 104.37 | 107.81 | 104.37 | 106.19 | 184,510 | 106.19 |
| 11/22/2024 | 105.01 | 105.48 | 102.51 | 104.00 | 248,214 | 104.00 |
| 11/21/2024 | 106.30 | 106.30 | 102.23 | 103.83 | 278,850 | 103.83 |
| 11/20/2024 | 108.70 | 109.75 | 106.00 | 106.17 | 247,751 | 106.17 |
| 11/19/2024 | 110.20 | 111.00 | 108.50 | 109.80 | 249,626 | 109.80 |
| 11/18/2024 | 110.15 | 111.07 | 108.64 | 110.21 | 201,772 | 110.21 |
| 11/15/2024 | 111.33 | 111.85 | 109.87 | 109.98 | 128,374 | 109.98 |
| 11/14/2024 | 112.50 | 112.50 | 110.10 | 110.24 | 192,230 | 110.24 |
| 11/13/2024 | 113.50 | 114.98 | 112.00 | 112.52 | 239,359 | 112.52 |
| 11/12/2024 | 111.79 | 114.00 | 111.22 | 113.85 | 144,824 | 113.85 |
| 11/11/2024 | 110.90 | 113.13 | 110.10 | 112.09 | 323,645 | 112.09 |
| 11/08/2024 | 113.00 | 113.06 | 109.33 | 110.88 | 201,401 | 110.88 |
| 11/07/2024 | 115.54 | 115.78 | 112.78 | 112.90 | 162,950 | 112.90 |
| 11/06/2024 | 111.00 | 116.55 | 110.32 | 115.54 | 241,581 | 115.54 |
| 11/05/2024 | 110.25 | 112.79 | 110.25 | 111.00 | 85,054 | 111.00 |