Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free KSPI Stock Alerts
$117.62
-1.40 (-1.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Joint Stock Company Kaspi.kz Stock Price Performance

5 Day
Performance
-1.96%
1 Month
Performance
+1.64%
3 Month
Performance
+23.10%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

KSPI Stock Chart for Sunday, May, 19, 2024

KSPI Chart by TradingView

Joint Stock Company Kaspi.kz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$119.02$117.62
-1.18%		$119.78$116.4699,084 shs$22.31 billion
05/16/2024$116.22$119.02
+2.41%		$120.04$114.76231,231 shs$22.58 billion
05/15/2024$119.97$116.22
-3.13%		$121.00$115.93152,198 shs$22.04 billion
05/14/2024$118.57$119.97
+1.18%		$121.10$118.4889,923 shs$22.76 billion
05/13/2024$120.20$118.57
-1.36%		$121.80$117.96135,728 shs$22.49 billion
05/10/2024$122.09$120.20
-1.55%		$123.78$119.73102,729 shs$22.80 billion
05/09/2024$118.27$122.09
+3.23%		$123.44$118.76184,870 shs$23.16 billion
05/08/2024$120.52$118.27
-1.87%		$120.56$117.8286,309 shs$22.43 billion
05/07/2024$120.33$120.52
+0.16%		$121.89$118.01122,737 shs$22.86 billion
05/06/2024$118.46$120.33
+1.58%		$123.01$119.21108,659 shs$22.82 billion
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
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
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
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

Related Companies:
This page (NASDAQ:KSPI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research