Joint Stock Company Kaspi KZ (KSPI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 127.58 | 3.21 | 2.58 | 124.9 | 128.94999 | 124.11 | 161595 |
| 1724366100 | 124.37 | -2.71 | -2.13 | 126.65 | 127 | 123.94 | 174593 |
| 1724279700 | 127.08 | 2.16 | 1.73 | 125 | 128.79 | 124.37 | 115105 |
| 1724193300 | 124.92 | -3.2 | -2.50 | 128.43 | 128.7799 | 123.51 | 135568 |
| 1724106900 | 128.12 | 1.58 | 1.25 | 126.69 | 128.44999 | 125.17 | 107412 |
| 1723847700 | 126.54 | 0.14 | 0.11 | 126.54 | 127.37 | 124.25 | 102216 |
| 1723761300 | 126.4 | 0.21 | 0.17 | 127.81 | 130.28 | 126.16 | 176144 |
| 1723674900 | 126.19 | 0.71 | 0.57 | 126.26 | 127 | 124.43 | 89963 |
| 1723588500 | 125.48 | 2.56 | 2.08 | 123.55 | 126 | 123.03 | 80722 |
| 1723502100 | 122.92 | 2.58 | 2.14 | 121.79 | 124 | 120.84 | 105081 |
| 1723242900 | 120.34 | 0.15 | 0.12 | 121.13 | 123.5 | 120.06 | 151570 |
| 1723156500 | 120.19 | 1.69 | 1.43 | 119.8 | 120.6 | 118.16 | 108316 |
| 1723070100 | 118.5 | 0.01 | 0.01 | 121.96 | 123 | 118.32 | 97571 |
| 1722983700 | 118.49 | 2.49 | 2.15 | 117.31 | 119.91 | 116.95 | 217797 |
| 1722897300 | 116 | -4 | -3.33 | 113.285 | 117.66 | 112.56 | 424552 |
| 1722638100 | 120 | -4.32 | -3.47 | 119.5 | 121.25 | 117.42 | 295897 |
| 1722551700 | 124.32 | -5.81 | -4.46 | 129.52 | 129.52 | 124.0001 | 203216 |
| 1722465300 | 130.13 | 0.63 | 0.49 | 132 | 132.21 | 129.27 | 104596 |
| 1722378900 | 129.5 | -2.44 | -1.85 | 131.88 | 133.085 | 128.59 | 142351 |
| 1722292500 | 131.94 | 1.19 | 0.91 | 131 | 135.49 | 130.77 | 135902 |
| 1722033300 | 130.75 | 0.84 | 0.65 | 130.38 | 132 | 127.6201 | 109391 |
| 1721946900 | 129.91 | -1.61 | -1.22 | 129.33 | 133.99 | 126.2101 | 495013 |
| 1721860500 | 131.52 | -0.19 | -0.14 | 131.69999 | 135.18 | 131.41 | 129387 |
| 1721774100 | 131.71 | 0.64 | 0.49 | 133.1 | 138.01 | 131.09 | 239215 |
| 1721687700 | 131.07 | -6.73 | -4.88 | 137.34 | 139.99 | 128.44 | 325616 |
| 1721428500 | 137.8 | -0.92 | -0.66 | 138.44999 | 139.77 | 135.0566 | 280115 |
| 1721342100 | 138.72 | 1.88 | 1.37 | 137.05 | 143.72 | 137 | 259546 |
| 1721255700 | 136.84 | -1.82 | -1.31 | 138.44999 | 140.78 | 135.225 | 185002 |
| 1721169300 | 138.655 | 4.22 | 3.14 | 135 | 140.29499 | 134.58 | 343357 |
| 1721082900 | 134.43 | 1.18 | 0.89 | 133.26 | 135.6 | 131.6501 | 195343 |
| 1720823700 | 133.25 | 2.32 | 1.77 | 131.9 | 135.09 | 131.9 | 94579 |
| 1720737300 | 130.93 | 2.25 | 1.75 | 129 | 135 | 128.485 | 158021 |
| 1720650900 | 128.68 | 0.72 | 0.56 | 127.96 | 131.21 | 127.87 | 135033 |
| 1720564500 | 127.96 | -3.87 | -2.94 | 132 | 132.6 | 126.01 | 210356 |
| 1720478100 | 131.83 | -0.7 | -0.53 | 132.53 | 134.54 | 130.18 | 424725 |
| 1720218900 | 132.53 | -1.66 | -1.24 | 135 | 135.61 | 131.87 | 168107 |
| 1720040640 | 134.19 | 4.38 | 3.37 | 129.91 | 135.06 | 127 | 191109 |
| 1719959700 | 129.81 | 1.17 | 0.91 | 128.69999 | 130 | 127.34 | 166530 |
| 1719873300 | 128.63999 | -0.37 | -0.29 | 130.01 | 131.5114 | 127.17 | 313904 |
| 1719614100 | 129.01 | -3.27 | -2.47 | 133.46 | 135 | 128.79 | 201096 |
| 1719527700 | 132.28 | -3.64 | -2.68 | 135.91999 | 136.37 | 130.91999 | 256659 |
| 1719441300 | 135.91999 | 2.89 | 2.17 | 133.03 | 136.385 | 130.63 | 556610 |
| 1719354900 | 133.03 | 2.77 | 2.13 | 130.6 | 134 | 128.72999 | 333615 |
| 1719268500 | 130.26 | 0.8 | 0.62 | 129.5 | 131.41 | 127.615 | 164256 |
| 1719009300 | 129.46 | 0.47 | 0.36 | 128.99 | 130.525 | 127.01 | 629878 |
| 1718922900 | 128.99 | -0.13 | -0.10 | 129.12 | 130.8099 | 127.33 | 389310 |
| 1718750100 | 129.12 | 1.83 | 1.44 | 127.54 | 132.88 | 126.5 | 544058 |
| 1718663700 | 127.29 | 0.61 | 0.48 | 125.66 | 128 | 124.91 | 193002 |
| 1718404500 | 126.68 | -2.39 | -1.85 | 127.86 | 128.32 | 124.41 | 263327 |
| 1718318100 | 129.07 | -0.13 | -0.10 | 129.8 | 130 | 127.25 | 296269 |
| 1718231700 | 129.19999 | 3.13 | 2.48 | 126.95 | 130.4 | 126.1 | 360095 |
| 1718145300 | 126.07 | 0.14 | 0.11 | 125 | 127.8 | 123.2225 | 154476 |
| 1718058900 | 125.93 | -0.63 | -0.50 | 126.56 | 126.56 | 121.32 | 440940 |
| 1717799700 | 126.56 | -1.85 | -1.44 | 127.4683 | 128.46 | 125.89 | 237323 |
| 1717713300 | 128.41 | 1.4 | 1.10 | 126.26 | 129.05 | 125.58 | 216807 |
| 1717626900 | 127.01 | 2.03 | 1.62 | 124.89 | 129.65 | 124.445 | 250373 |
| 1717540500 | 124.98 | -3.36 | -2.62 | 127.98 | 128.25 | 124.515 | 366126 |
| 1717454100 | 128.34 | 1.94 | 1.53 | 128.38999 | 129.59 | 126.4 | 184696 |
| 1717194900 | 126.4 | 1.41 | 1.13 | 125.37 | 128.585 | 125 | 253783 |
| 1717108500 | 124.99 | 1.09 | 0.88 | 123.9 | 125.65 | 121.88 | 122825 |
| 1717022100 | 123.9 | -0.46 | -0.37 | 124 | 126.98 | 122.71 | 395186 |
| 1716935700 | 124.36 | 2.16 | 1.77 | 123.28 | 124.98 | 119.26 | 266068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
