Free Trial

Joint Stock Company Kaspi.kz (KSPI) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free KSPI Stock Alerts
$118.46
+1.93 (+1.66%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Joint Stock Company Kaspi.kz Stock Price Performance

5 Day
Performance
+2.06%
1 Month
Performance
-10.16%
3 Month
Performance
+28.62%
Receive KSPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joint Stock Company Kaspi.kz and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

KSPI Stock Chart for Saturday, May, 4, 2024

KSPI Chart by TradingView

Joint Stock Company Kaspi.kz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$116.53$118.46
+1.66%		$120.54$116.65153,135 shs$22.47 billion
05/02/2024$115.46$116.53
+0.93%		$117.97$115.06108,851 shs$22.10 billion
05/01/2024$117.76$115.46
-1.95%		$118.83$114.83438,074 shs$21.90 billion
04/30/2024$116.07$117.76
+1.46%		$120.00$115.02343,200 shs$22.34 billion
04/29/2024$120.12$116.07
-3.37%		$120.36$115.00158,174 shs$22.02 billion
04/26/2024$116.32$120.12
+3.27%		$121.72$116.14233,461 shs$22.78 billion
04/25/2024$116.20$116.32
+0.10%		$118.34$111.16244,403 shs$22.04 billion
04/24/2024$122.99$116.20
-5.52%		$124.08$115.88273,913 shs$22.04 billion
04/23/2024$115.18$122.99
+6.78%		$123.17$114.95342,888 shs$23.33 billion
04/22/2024$115.72$115.18
-0.47%		$122.56$114.28496,099 shs$21.85 billion
04/19/2024$112.23$115.72
+3.11%		$116.31$111.00296,018 shs$21.95 billion
04/18/2024$114.06$112.23
-1.60%		$116.23$111.42153,309 shs$21.29 billion
04/17/2024$112.20$114.06
+1.66%		$117.15$112.59382,301 shs$21.63 billion
04/16/2024$111.23$112.20
+0.87%		$114.20$108.58276,822 shs$21.28 billion
04/15/2024$111.91$111.23
-0.61%		$113.98$110.06223,105 shs$21.10 billion
04/12/2024$116.10$111.91
-3.61%		$115.00$111.38167,981 shs$21.23 billion
04/11/2024$116.16$116.10
-0.05%		$119.38$115.82241,172 shs$22.02 billion
04/10/2024$118.16$116.16
-1.69%		$120.79$115.42434,585 shs$22.03 billion
04/09/2024$123.50$118.16
-4.32%		$124.34$114.71689,074 shs$22.41 billion
04/08/2024$132.76$123.50
-6.97%		$132.88$119.51762,362 shs$23.43 billion
04/05/2024$131.85$132.76
+0.69%		$134.04$130.75623,387 shs$25.18 billion
04/04/2024$135.14$131.85
-2.43%		$136.17$128.101.10 million shs$25.01 billion
04/03/2024$131.84$135.14
+2.50%		$136.07$131.14573,493 shs$25.63 billion
04/02/2024$130.98$131.84
+0.66%		$131.99$127.52969,047 shs$25.01 billion
04/01/2024$128.64$130.98
+1.82%		$131.67$125.96969,192 shs$24.84 billion
03/29/2024$128.64$128.64$129.06$124.47574,668 shs$24.40 billion
03/28/2024$125.92$128.64
+2.16%		$129.06$124.47574,570 shs$24.40 billion
03/27/2024$123.89$125.92
+1.64%		$126.65$123.68464,763 shs$23.88 billion
03/26/2024$120.79$123.89
+2.57%		$124.08$121.38668,431 shs$23.50 billion
03/25/2024$121.89$120.79
-0.90%		$124.44$118.82446,352 shs$22.91 billion
03/22/2024$120.05$121.89
+1.53%		$123.31$119.02407,999 shs$23.12 billion
03/21/2024$119.03$120.05
+0.86%		$120.70$118.10418,943 shs$22.77 billion
03/20/2024$114.97$119.03
+3.53%		$119.72$113.95239,543 shs$22.58 billion
03/19/2024$114.05$114.97
+0.81%		$115.00$113.23141,584 shs$21.81 billion
03/18/2024$112.65$114.05
+1.24%		$114.87$111.09225,926 shs$21.63 billion
03/15/2024$114.87$112.65
-1.93%		$114.70$110.01230,282 shs$21.37 billion
03/14/2024$111.11$114.87
+3.38%		$115.14$111.06200,407 shs$21.79 billion
03/13/2024$109.84$111.11
+1.16%		$112.39$108.68278,566 shs$21.08 billion
03/12/2024$105.16$109.84
+4.45%		$110.55$105.46332,619 shs$20.84 billion
03/11/2024$106.32$105.16
-1.09%		$108.36$104.62200,577 shs$19.95 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$105.68$106.32
+0.61%		$108.59$104.75194,497 shs$20.17 billion
03/07/2024$109.12$105.68
-3.15%		$107.64$104.01234,561 shs$20.05 billion
03/06/2024$104.30$109.12
+4.62%		$110.73$103.49625,294 shs$20.70 billion
03/05/2024$106.59$104.30
-2.15%		$106.00$102.15256,473 shs$19.78 billion
03/04/2024$106.23$106.59
+0.34%		$109.17$104.36225,836 shs$20.22 billion
03/01/2024$103.99$106.23
+2.15%		$106.68$103.01187,177 shs$20.15 billion
02/29/2024$103.49$103.99
+0.48%		$106.03$103.06220,086 shs$19.72 billion
02/28/2024$104.23$103.49
-0.71%		$104.74$102.10126,693 shs$19.63 billion
02/27/2024$103.33$104.23
+0.87%		$104.64$102.01123,948 shs$19.77 billion
02/26/2024$103.47$103.33
-0.14%		$105.94$102.54207,286 shs$19.60 billion
02/23/2024$100.14$103.47
+3.33%		$105.99$101.45143,687 shs$19.63 billion
02/22/2024$99.89$100.14
+0.25%		$100.89$99.8972,343 shs$18.99 billion
02/21/2024$100.31$99.89
-0.42%		$100.50$99.00242,639 shs$18.95 billion
02/20/2024$95.55$100.31
+4.98%		$102.89$92.77280,712 shs$19.03 billion
02/19/2024$95.55$95.55$96.15$94.23126,600 shs$18.12 billion
02/16/2024$94.34$95.55
+1.28%		$96.15$94.23126,612 shs$18.12 billion
02/15/2024$91.00$94.34
+3.67%		$94.89$91.701.16 million shs$17.89 billion
02/14/2024$87.69$91.00
+3.77%		$91.90$89.021.16 million shs$17.26 billion
02/13/2024$87.02$87.69
+0.77%		$87.82$86.47141,058 shs$16.63 billion
02/12/2024$89.61$87.02
-2.89%		$87.88$85.02163,654 shs$16.51 billion
02/09/2024$87.64$89.61
+2.25%		$90.69$86.84194,510 shs$17.00 billion
02/08/2024$90.00$87.64
-2.62%		$90.00$86.01194,724 shs$16.62 billion
02/07/2024$90.95$90.00
-1.04%		$90.59$89.1367,832 shs$17.07 billion
02/06/2024$90.87$90.95
+0.09%		$92.54$90.5899,426 shs$17.25 billion
02/05/2024$92.10$90.87
-1.34%		$93.00$90.05198,011 shs$17.24 billion

Related Companies:
This page (NASDAQ:KSPI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith