-
5 DAY PERFORMANCE
-5.54% -
1 MONTH PERFORMANCE
-7.84% -
3 MONTH PERFORMANCE
-16.47% -
6 MONTH PERFORMANCE
-12.02%
Joint Stock Company Kaspi.kz Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $106.30 | $103.83 (-2.32%) | $106.30 | $102.23 | 278,869 | $19.72 B |
| 11/20/2024 | $108.70 | $106.17 (-2.33%) | $109.75 | $106.00 | 247,800 | $20.16 B |
| 11/19/2024 | $110.20 | $109.80 (-0.36%) | $111.00 | $108.50 | 249,626 | $20.85 B |
| 11/18/2024 | $110.15 | $110.21 (0.05%) | $111.07 | $108.64 | 201,800 | $20.93 B |
| 11/15/2024 | $111.33 | $109.98 (-1.21%) | $111.85 | $109.87 | 128,400 | $20.89 B |
| 11/14/2024 | $112.50 | $110.24 (-2.01%) | $112.50 | $110.10 | 192,235 | $20.94 B |
| 11/13/2024 | $113.50 | $112.52 (-0.86%) | $114.98 | $112.00 | 239,400 | $21.37 B |
| 11/12/2024 | $111.79 | $113.85 (1.84%) | $114.00 | $111.22 | 144,834 | $21.62 B |
| 11/11/2024 | $110.90 | $112.09 (1.07%) | $113.13 | $110.10 | 323,645 | $21.29 B |
| 11/08/2024 | $113.00 | $110.88 (-1.88%) | $113.06 | $109.33 | 201,401 | $21.06 B |
| 11/07/2024 | $115.54 | $112.90 (-2.28%) | $115.78 | $112.78 | 163,000 | $21.44 B |
| 11/06/2024 | $111.00 | $115.54 (4.09%) | $116.55 | $110.32 | 241,600 | $21.94 B |
| 11/05/2024 | $110.25 | $111.00 (0.68%) | $112.79 | $110.25 | 85,100 | $21.08 B |
| 11/04/2024 | $110.00 | $110.11 (0.1%) | $111.30 | $108.04 | 196,000 | $20.91 B |
| 11/01/2024 | $112.94 | $108.83 (-3.64%) | $113.35 | $108.58 | 226,041 | $20.67 B |
| 10/31/2024 | $112.16 | $110.14 (-1.8%) | $113.66 | $110.00 | 227,700 | $20.92 B |
| 10/30/2024 | $109.19 | $113.67 (4.1%) | $113.90 | $108.55 | 195,004 | $21.59 B |
| 10/29/2024 | $110.75 | $109.00 (-1.58%) | $111.29 | $109.00 | 128,034 | $20.70 B |
| 10/28/2024 | $109.32 | $111.61 (2.09%) | $112.47 | $109.32 | 114,621 | $21.20 B |
| 10/25/2024 | $111.07 | $108.44 (-2.37%) | $111.25 | $107.76 | 201,643 | $20.60 B |
| 10/24/2024 | $110.01 | $110.22 (0.19%) | $110.90 | $107.61 | 175,905 | $20.93 B |
| 10/23/2024 | $112.56 | $110.00 (-2.27%) | $114.20 | $109.75 | 180,727 | $20.89 B |
| 10/22/2024 | $111.18 | $112.73 (1.39%) | $112.98 | $109.65 | 166,131 | $21.41 B |
| 10/21/2024 | $116.84 | $110.95 (-5.04%) | $116.84 | $108.75 | 373,024 | $21.07 B |
| 10/18/2024 | $110.00 | $115.20 (4.73%) | $115.20 | $109.50 | 551,445 | $21.88 B |
| 10/17/2024 | $108.57 | $106.88 (-1.56%) | $109.65 | $105.75 | 142,900 | $20.30 B |
| 10/16/2024 | $106.27 | $108.39 (1.99%) | $108.96 | $105.80 | 217,800 | $20.59 B |
| 10/15/2024 | $108.12 | $104.85 (-3.02%) | $108.60 | $104.85 | 153,845 | $19.91 B |
| 10/14/2024 | $109.74 | $108.28 (-1.33%) | $110.15 | $108.08 | 189,500 | $20.57 B |
| 10/11/2024 | $107.19 | $108.66 (1.37%) | $109.73 | $107.08 | 324,849 | $20.64 B |
| 10/10/2024 | $104.87 | $108.11 (3.09%) | $108.36 | $103.04 | 342,537 | $20.53 B |
| 10/09/2024 | $102.50 | $103.11 (0.6%) | $104.50 | $101.55 | 208,032 | $19.58 B |
| 10/08/2024 | $104.00 | $102.93 (-1.03%) | $104.85 | $102.60 | 154,608 | $19.55 B |
| 10/07/2024 | $106.00 | $103.69 (-2.18%) | $106.00 | $103.01 | 213,553 | $19.69 B |
| 10/04/2024 | $107.00 | $105.57 (-1.34%) | $107.89 | $105.00 | 142,800 | $20.05 B |
| 10/03/2024 | $107.63 | $106.08 (-1.44%) | $107.98 | $105.75 | 174,713 | $20.15 B |
| 10/02/2024 | $103.62 | $108.38 (4.59%) | $108.57 | $103.47 | 392,917 | $20.58 B |
| 10/01/2024 | $105.32 | $103.62 (-1.61%) | $105.90 | $102.91 | 270,421 | $19.68 B |
| 09/30/2024 | $102.80 | $105.99 (3.1%) | $106.23 | $101.01 | 349,534 | $20.13 B |
| 09/27/2024 | $104.35 | $102.99 (-1.3%) | $104.50 | $101.00 | 548,340 | $19.56 B |
| 09/26/2024 | $106.24 | $104.11 (-2%) | $109.29 | $102.50 | 303,200 | $19.77 B |
| 09/25/2024 | $104.75 | $106.24 (1.42%) | $106.99 | $103.00 | 623,900 | $20.18 B |
| 09/24/2024 | $103.36 | $104.47 (1.07%) | $107.85 | $101.95 | 1.01 M | $19.84 B |
| 09/23/2024 | $99.91 | $99.35 (-0.56%) | $102.53 | $99.21 | 901,907 | $18.87 B |
| 09/20/2024 | $105.00 | $97.10 (-7.52%) | $107.93 | $93.69 | 2.28 M | $18.44 B |
| 09/19/2024 | $114.00 | $99.81 (-12.45%) | $116.45 | $90.48 | 5.11 M | $18.96 B |
| 09/18/2024 | $123.94 | $119.01 (-3.98%) | $124.09 | $118.26 | 516,100 | $22.60 B |
| 09/17/2024 | $122.40 | $123.52 (0.92%) | $125.08 | $121.31 | 476,400 | $23.46 B |
| 09/16/2024 | $122.93 | $122.22 (-0.58%) | $125.79 | $114.88 | 320,429 | $23.21 B |
| 09/13/2024 | $125.55 | $123.95 (-1.27%) | $126.20 | $122.61 | 156,731 | $23.54 B |
| 09/12/2024 | $122.78 | $124.87 (1.7%) | $125.96 | $122.73 | 185,400 | $23.72 B |
| 09/11/2024 | $123.19 | $122.05 (-0.93%) | $123.65 | $120.91 | 174,805 | $23.18 B |
| 09/10/2024 | $123.04 | $122.92 (-0.1%) | $124.26 | $121.36 | 242,030 | $23.35 B |
| 09/09/2024 | $124.40 | $123.30 (-0.88%) | $125.81 | $122.59 | 113,400 | $23.42 B |
| 09/06/2024 | $128.32 | $123.34 (-3.88%) | $128.54 | $122.50 | 459,900 | $23.43 B |
| 09/05/2024 | $126.50 | $128.37 (1.48%) | $129.78 | $126.50 | 155,000 | $24.38 B |
| 09/04/2024 | $125.36 | $126.66 (1.04%) | $127.84 | $124.96 | 119,600 | $24.06 B |
| 09/03/2024 | $130.00 | $125.50 (-3.46%) | $130.00 | $124.85 | 201,500 | $23.84 B |
| 08/30/2024 | $129.80 | $130.93 (0.87%) | $131.62 | $128.61 | 168,400 | $24.79 B |
| 08/29/2024 | $123.81 | $129.31 (4.44%) | $129.33 | $123.71 | 207,504 | $24.48 B |
| 08/28/2024 | $126.83 | $122.65 (-3.3%) | $128.74 | $122.60 | 87,200 | $23.22 B |
| 08/27/2024 | $125.81 | $127.26 (1.15%) | $128.77 | $124.03 | 80,590 | $24.09 B |
| 08/26/2024 | $127.36 | $125.27 (-1.64%) | $127.90 | $124.55 | 155,100 | $23.72 B |
| 08/23/2024 | $124.90 | $127.58 (2.15%) | $128.95 | $124.11 | 161,625 | $24.16 B |
| 08/22/2024 | $126.65 | $124.37 (-1.8%) | $127.00 | $123.94 | 174,600 | $23.55 B |