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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	71	70.2	70.2	71	70.2	100
July 03, 2025	71	71.2	71.2	72.2	71	100
July 02, 2025	70.6	71.2	71.2	72.6	70.6	100
July 01, 2025	70.8	71.4	71.4	71.4	70.8	45
June 30, 2025	72.8	71.6	71.6	72.8	70.8	45
June 27, 2025	70.6	73	73	73	70.6	45
June 26, 2025	69.2	71.2	71.2	71.2	69.2	45
June 25, 2025	69.2	70.2	70.2	70.8	69.2	45
June 24, 2025	68.6	69.8	69.8	71	68.6	45
June 23, 2025	70.2	68.6	68.6	70.2	68.2	226
June 20, 2025	71.2	70	70	72.6	68.6	226
June 19, 2025	71.6	71.2	71.2	72.6	71.2	70
June 18, 2025	73.2	72	72	74.2	72	580
June 17, 2025	73.4	73.6	73.6	73.8	72.8	580
June 16, 2025	75.6	74.6	74.6	75.6	73.4	276
June 13, 2025	74.4	74	74	75.2	74	170
June 12, 2025	74.6	75.6	75.6	76	74.2	32
June 11, 2025	76.6	75.4	75.4	76.6	74.4	60
June 10, 2025	75.6	76	76	76	74.2	60
June 09, 2025	74.6	74.8	74.8	75.4	74.4	20
June 06, 2025	73.2	74.8	74.8	75	73	20
June 05, 2025	71.6	73.6	73.6	73.8	71.6	695
June 04, 2025	71.6	72.4	72.4	73	71.6	695
June 03, 2025	72.8	72.2	72.2	72.8	71	695
June 02, 2025	68.6	72	72	72.2	68.6	695
May 30, 2025	70.8	69.8	69.8	71.2	69.8	70
May 29, 2025	72.6	71.6	71.6	74.4	71.6	70
May 28, 2025	71.6	71.8	71.8	73	71.6	31
May 27, 2025	71	71.4	71.4	71.4	71	821
May 26, 2025	71.2	71.2	71.2	72.8	70	821

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