Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

72.25 -1.45 (-1.97%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 23, 2026 72.05 74.40 71.23 73.70 506,133 +1.53(+2.12%)
Mar 20, 2026 73.38 73.50 72.09 72.17 711,633 -0.84(-1.15%)
Mar 19, 2026 72.20 73.89 71.70 73.01 613,830 -0.06(-0.09%)
Mar 18, 2026 73.10 73.50 71.34 73.08 411,117 -0.44(-0.59%)
Mar 17, 2026 71.60 73.73 71.60 73.51 551,178 +1.79(+2.50%)
Mar 16, 2026 69.10 71.94 69.10 71.72 817,179 +2.88(+4.18%)
Mar 13, 2026 71.49 72.50 68.59 68.84 711,589 -2.28(-3.21%)
Mar 12, 2026 72.92 73.38 70.69 71.12 858,568 -2.05(-2.80%)
Mar 11, 2026 73.31 74.03 72.64 73.17 420,727 -0.90(-1.22%)
Mar 10, 2026 74.00 75.20 72.88 74.07 773,321 +0.97(+1.33%)
Mar 09, 2026 72.87 74.05 70.90 73.10 862,118 -1.10(-1.48%)
Mar 06, 2026 73.34 75.74 73.08 74.20 821,622 -0.44(-0.59%)
Mar 05, 2026 72.80 74.80 72.13 74.64 981,463 +1.53(+2.09%)
Mar 04, 2026 75.20 75.70 72.54 73.11 786,463 -1.60(-2.14%)
Mar 03, 2026 75.00 77.40 73.90 74.71 670,611 -3.29(-4.22%)
Mar 02, 2026 71.66 78.67 71.50 78.00 1,257,369 +7.41(+10.50%)
Feb 27, 2026 71.30 71.62 70.05 70.59 600,311 -0.70(-0.98%)
Feb 26, 2026 72.90 73.84 70.76 71.29 572,368 -1.32(-1.82%)
Feb 25, 2026 73.66 73.66 70.41 72.61 527,318 +0.62(+0.86%)
Feb 24, 2026 72.03 72.73 71.45 71.99 445,249 +0.24(+0.33%)
Feb 23, 2026 73.46 74.49 71.57 71.75 551,277 -1.45(-1.98%)
Feb 20, 2026 73.50 73.84 72.28 73.20 400,168 -0.68(-0.92%)
Feb 19, 2026 74.61 74.63 72.79 73.88 292,412 -0.73(-0.98%)
Feb 18, 2026 72.90 75.15 72.90 74.61 380,078 +2.51(+3.48%)
Feb 17, 2026 73.07 73.28 71.50 72.10 579,333 -1.20(-1.64%)
Feb 13, 2026 73.60 74.05 72.33 73.30 420,302 +0.38(+0.52%)
Feb 12, 2026 75.00 76.00 72.41 72.92 514,283 -1.83(-2.45%)
Feb 11, 2026 77.14 78.80 74.00 74.75 521,206 -1.66(-2.17%)
Feb 10, 2026 76.61 77.99 75.86 76.41 166,611 +0.05(+0.07%)
Feb 09, 2026 74.01 76.52 73.50 76.36 654,273 +2.57(+3.48%)
Feb 06, 2026 74.40 75.97 73.33 73.79 580,674 -0.37(-0.50%)
Feb 05, 2026 76.31 76.79 73.51 74.16 496,437 -2.05(-2.68%)
Feb 04, 2026 76.03 76.75 73.50 76.20 471,299 +0.13(+0.17%)
Feb 03, 2026 75.66 76.74 74.61 76.08 461,680 -0.22(-0.29%)
Feb 02, 2026 75.00 76.54 73.51 76.30 532,599 +0.13(+0.17%)
Jan 30, 2026 78.80 79.97 75.80 76.17 587,273 -2.61(-3.31%)
Jan 29, 2026 80.42 80.82 78.13 78.78 437,034 -1.68(-2.09%)
Jan 28, 2026 79.89 80.99 79.17 80.46 411,288 +2.16(+2.76%)
Jan 27, 2026 79.69 79.69 76.50 78.30 564,289 -0.39(-0.50%)
Jan 26, 2026 78.56 79.67 77.30 78.69 486,443 -0.06(-0.08%)
Jan 23, 2026 78.66 79.07 77.80 78.75 301,220 +0.58(+0.74%)
Jan 22, 2026 76.20 78.62 76.20 78.17 406,439 +2.14(+2.81%)
Jan 21, 2026 77.68 78.25 73.78 76.03 744,943 -1.37(-1.77%)
Jan 20, 2026 78.32 78.85 76.39 77.40 432,698 -2.05(-2.58%)
Jan 16, 2026 78.57 79.47 78.11 79.45 298,595 +0.50(+0.63%)
Jan 15, 2026 81.05 81.58 78.33 78.95 391,335 -1.43(-1.78%)
Jan 14, 2026 78.88 80.99 78.88 80.38 293,187 +1.94(+2.47%)
Jan 13, 2026 80.50 81.10 78.35 78.44 477,281 -1.67(-2.08%)
Jan 12, 2026 80.88 82.11 79.98 80.11 656,321 -1.73(-2.11%)
Jan 09, 2026 83.66 84.27 81.84 81.84 343,857 -1.83(-2.19%)
Jan 08, 2026 83.04 84.18 80.60 83.67 377,407 -0.50(-0.59%)
Jan 07, 2026 84.25 84.75 82.05 84.17 478,283 +0.87(+1.04%)
Jan 06, 2026 79.70 83.45 79.00 83.30 482,874 +4.61(+5.86%)
Jan 05, 2026 77.35 79.05 76.62 78.69 425,939 +1.15(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.