-
5 DAY PERFORMANCE
+3.66% -
1 MONTH PERFORMANCE
-16.03% -
3 MONTH PERFORMANCE
-20.17% -
6 MONTH PERFORMANCE
-19.94%
Joint Stock Company Kaspi.kz Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $125.00 | $127.08 (1.66%) | $128.79 | $124.37 | 115,135 | $24.06 B |
| 08/20/2024 | $128.43 | $124.92 (-2.73%) | $128.78 | $123.51 | 135,600 | $23.65 B |
| 08/19/2024 | $126.69 | $128.12 (1.13%) | $128.45 | $125.17 | 107,412 | $24.26 B |
| 08/16/2024 | $126.54 | $126.54 (0%) | $127.37 | $124.25 | 102,800 | $23.96 B |
| 08/15/2024 | $127.81 | $126.40 (-1.1%) | $130.28 | $126.16 | 176,144 | $23.93 B |
| 08/14/2024 | $126.26 | $126.19 (-0.06%) | $127.00 | $124.43 | 90,000 | $23.89 B |
| 08/13/2024 | $123.61 | $125.48 (1.51%) | $126.00 | $123.03 | 81,400 | $23.76 B |
| 08/12/2024 | $121.35 | $122.92 (1.29%) | $124.00 | $120.84 | 105,100 | $23.27 B |
| 08/09/2024 | $121.13 | $120.34 (-0.65%) | $123.50 | $120.06 | 151,600 | $22.78 B |
| 08/08/2024 | $119.80 | $120.19 (0.33%) | $120.60 | $118.16 | 108,316 | $22.76 B |
| 08/07/2024 | $121.96 | $118.50 (-2.84%) | $123.00 | $118.32 | 97,671 | $22.44 B |
| 08/06/2024 | $117.31 | $118.49 (1.01%) | $119.91 | $116.95 | 217,800 | $22.43 B |
| 08/05/2024 | $112.32 | $116.00 (3.28%) | $117.66 | $111.64 | 437,100 | $21.96 B |
| 08/02/2024 | $121.49 | $120.00 (-1.23%) | $122.00 | $117.42 | 306,000 | $22.72 B |
| 08/01/2024 | $129.52 | $124.32 (-4.01%) | $129.52 | $124.00 | 203,220 | $23.54 B |
| 07/31/2024 | $132.00 | $130.13 (-1.42%) | $132.21 | $129.27 | 104,600 | $24.64 B |
| 07/30/2024 | $131.88 | $129.50 (-1.8%) | $133.09 | $128.59 | 142,400 | $24.52 B |
| 07/29/2024 | $131.00 | $131.94 (0.72%) | $135.49 | $130.77 | 135,902 | $24.98 B |
| 07/26/2024 | $130.38 | $130.75 (0.28%) | $132.00 | $127.62 | 109,391 | $24.76 B |
| 07/25/2024 | $131.00 | $129.91 (-0.83%) | $133.99 | $126.21 | 502,000 | $24.60 B |
| 07/24/2024 | $131.70 | $131.52 (-0.14%) | $135.18 | $131.41 | 133,100 | $24.90 B |
| 07/23/2024 | $132.83 | $131.71 (-0.84%) | $138.01 | $131.09 | 239,215 | $24.94 B |
| 07/22/2024 | $137.34 | $130.45 (-5.02%) | $139.99 | $128.44 | 412,257 | $24.70 B |
| 07/19/2024 | $138.60 | $137.80 (-0.58%) | $139.77 | $135.06 | 292,614 | $26.09 B |
| 07/18/2024 | $137.05 | $138.72 (1.22%) | $143.72 | $137.00 | 259,604 | $26.26 B |
| 07/17/2024 | $138.45 | $136.84 (-1.16%) | $141.36 | $135.23 | 197,108 | $25.91 B |
| 07/16/2024 | $135.00 | $138.66 (2.71%) | $140.29 | $134.58 | 343,359 | $26.25 B |
| 07/15/2024 | $133.26 | $134.43 (0.88%) | $135.60 | $131.65 | 194,963 | $25.45 B |
| 07/12/2024 | $131.90 | $133.25 (1.02%) | $135.09 | $131.90 | 94,579 | $25.23 B |
| 07/11/2024 | $129.00 | $130.93 (1.5%) | $135.00 | $128.49 | 161,557 | $24.79 B |
| 07/10/2024 | $127.96 | $128.68 (0.56%) | $131.21 | $127.87 | 135,042 | $24.36 B |
| 07/09/2024 | $132.00 | $127.96 (-3.06%) | $132.60 | $126.01 | 210,357 | $24.23 B |
| 07/08/2024 | $132.53 | $131.83 (-0.53%) | $134.54 | $130.18 | 424,725 | $24.96 B |
| 07/05/2024 | $135.00 | $132.53 (-1.83%) | $135.61 | $131.87 | 168,107 | $25.09 B |
| 07/03/2024 | $129.91 | $134.19 (3.29%) | $135.06 | $127.00 | 191,109 | $25.41 B |
| 07/02/2024 | $128.70 | $129.81 (0.86%) | $130.00 | $127.34 | 166,531 | $24.58 B |
| 07/01/2024 | $130.01 | $128.64 (-1.05%) | $131.51 | $127.17 | 314,119 | $24.36 B |
| 06/28/2024 | $133.46 | $129.01 (-3.33%) | $135.00 | $128.79 | 201,096 | $24.43 B |