Joint Stock Company Kaspi.kz - KKS.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.6	71.6	71.6	72.2	71.6	40
September 25, 2025	71.2	71.8	71.8	72.6	71	40
September 24, 2025	71.2	71.6	71.6	72.2	71.2	45
September 23, 2025	72.6	71.2	71.2	72.8	71.2	45
September 22, 2025	74.2	72.6	72.6	74.2	72	45
September 19, 2025	75.8	74.8	74.8	75.8	74.6	45
September 18, 2025	75.2	77	77	77.8	75.2	45
September 17, 2025	70.8	75.4	75.4	75.4	70.8	45
September 16, 2025	71.2	71.2	71.2	71.8	71	45
September 15, 2025	72.6	71.6	71.6	72.6	71.4	45
September 12, 2025	71.8	71.6	71.6	71.8	71.2	130
September 11, 2025	72.2	71.8	71.8	72.8	71.6	130
September 10, 2025	72	72.4	72.4	72.4	71.4	130
September 09, 2025	73.2	73.6	73.6	75	73	70
September 08, 2025	75.4	73.8	73.8	75.4	73.8	280
September 05, 2025	77.4	75.4	75.4	78.6	75.4	50
September 04, 2025	76.6	77.8	77.8	77.8	76.4	30
September 03, 2025	77.2	76.8	76.8	79	76	30
September 02, 2025	79.2	78	78	79.2	77.2	75
September 01, 2025	78.8	80.2	80.2	80.2	78.8	75
August 29, 2025	78.2	79.8	79.8	79.8	78.2	75
August 28, 2025	78.2	78.8	78.8	80.8	78.2	75
August 27, 2025	77.4	79	79	79	77.4	96
August 26, 2025	78.2	78.4	78.4	79.4	77.2	96
August 25, 2025	77.8	79.2	79.2	79.4	77.8	115
August 22, 2025	77.6	78.6	78.6	78.6	77.6	115
August 21, 2025	76.2	78.2	78.2	78.2	76.2	1,300
August 20, 2025	79.4	78.6	78.6	79.4	78.6	112
August 19, 2025	79.2	80.2	80.2	82	79.2	112
August 18, 2025	81.4	79.6	79.6	81.8	79.6	2,047
August 15, 2025	81.4	81.4	81.4	81.4	81.2	13
August 14, 2025	82	82.2	82.2	83.2	81.2	20
August 13, 2025	81.8	83	83	83.6	81.8	20
August 12, 2025	81.2	82.6	82.6	83.2	80.8	1,350
August 11, 2025	80.2	82.4	82.4	83.2	80.2	1,293
August 08, 2025	77.6	80.8	80.8	81.6	77.4	1,166
August 07, 2025	74.8	77.8	77.8	77.8	74.8	65
August 06, 2025	76	75.8	75.8	76	75	25
August 05, 2025	74	76.6	76.6	76.8	74	96
August 04, 2025	69	74.4	74.4	74.4	69	96
August 01, 2025	69.8	65.6	65.6	71.2	65.6	728
July 31, 2025	71.2	69.2	69.2	73.4	69.2	101
July 30, 2025	73.4	72.2	72.2	73.4	71.2	50
July 29, 2025	75	74	74	76	73.6	50
July 28, 2025	71.6	73.8	73.8	74.6	71.6	235
July 25, 2025	72	72.2	72.2	73	72	1,000
July 24, 2025	74.2	72.8	72.8	74.6	72.6	1,000
July 23, 2025	73.6	75.4	75.4	75.4	73.6	46
July 22, 2025	74	74.8	74.8	75.2	73.6	46
July 21, 2025	73	74.8	74.8	75.2	73	930
July 18, 2025	73.6	73.4	73.4	74.2	73.4	930
July 17, 2025	72	74.2	74.2	74.2	72	930
July 16, 2025	71	72.6	72.6	73.6	71	930
July 15, 2025	69.2	71.8	71.8	73	69.2	126
July 14, 2025	68.2	69.2	69.2	69.4	68.2	93
July 11, 2025	70.2	69.4	69.4	72.2	69.4	93
July 10, 2025	70.2	70.8	70.8	71.2	70.2	258
July 09, 2025	70.2	70.4	70.4	70.8	70.2	80
July 08, 2025	70.2	71	71	71.2	70	80
July 07, 2025	70.6	70.2	70.2	71.6	70.2	100

Joint Stock Company Kaspi.kz (KKS.F) XETRA