KSPI - Joint Stock Co Kaspi.kz
74.64
1.530 2.050%
Share volume: 981,461
Last Updated: 03-05-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$73.11
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $72.80 | $72.80 | $74.80 | $74.80 | $72.13 | $72.13 | $74.64 | $74.64 | 981,461 | $981,461.00 |
| 03-04-2026 | $75.20 | $75.20 | $75.71 | $75.71 | $72.54 | $72.54 | $73.11 | $73.11 | 786,464 | $786,450.00 |
| 03-03-2026 | $75.00 | $75.00 | $77.40 | $77.40 | $73.90 | $73.90 | $74.71 | $74.71 | 670,925 | $670,925.00 |
| 03-02-2026 | $71.66 | $71.66 | $78.67 | $78.67 | $71.50 | $71.50 | $78.00 | $78.00 | 1,258,668 | $1,258,668.00 |
| 02-27-2026 | $71.30 | $71.30 | $71.62 | $71.62 | $70.05 | $70.05 | $70.59 | $70.59 | 600,311 | $600,311.00 |
| 02-26-2026 | $72.90 | $72.90 | $73.85 | $73.85 | $70.76 | $70.76 | $71.29 | $71.29 | 572,386 | $572,386.00 |
| 02-25-2026 | $73.66 | $73.66 | $73.66 | $73.66 | $70.41 | $70.41 | $72.61 | $72.61 | 527,319 | $527,319.00 |
| 02-24-2026 | $72.03 | $72.03 | $72.73 | $72.73 | $71.45 | $71.45 | $71.99 | $71.99 | 445,419 | $445,419.00 |
| 02-23-2026 | $73.46 | $73.46 | $74.49 | $74.49 | $71.57 | $71.57 | $71.75 | $71.75 | 551,276 | $551,276.00 |
| 02-20-2026 | $73.50 | $73.50 | $73.84 | $73.84 | $72.29 | $72.29 | $73.20 | $73.20 | 400,168 | $400,168.00 |