Joint Stock Company Kaspi.kz (KSPI) Stock Chart & Stock Price History → Read this before you buy AI stocks (From InvestorPlace) (Ad) Free KSPI Stock Alerts $116.10 -1.52 (-1.29%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsSocial Media Joint Stock Company Kaspi.kz Stock Price Performance5 Day Performance-0.10%1 Month Performance+0.33%3 Month Performance+15.74% 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 Email Address Ad Stansberry ResearchWarren Buffett's "mystery stock"WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion. This Wall Street millionaire just stepped forward with all the details, and how it could make some KSPI Stock Chart for Monday, May, 20, 2024 KSPI Chart by TradingView Joint Stock Company Kaspi.kz Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$117.62$116.10-1.29%$118.80$115.4480,633 shs$22.02 billion05/17/2024$119.02$117.62-1.18%$119.78$116.4699,084 shs$22.31 billion05/16/2024$116.22$119.02+2.41%$120.04$114.76231,231 shs$22.58 billion05/15/2024$119.97$116.22-3.13%$121.00$115.93152,198 shs$22.04 billion05/14/2024$118.57$119.97+1.18%$121.10$118.4889,923 shs$22.76 billion05/13/2024$120.20$118.57-1.36%$121.80$117.96135,728 shs$22.49 billion Get the Latest News and Ratings for KSPI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Joint Stock Company Kaspi.kz and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$122.09$120.20-1.55%$123.78$119.73102,729 shs$22.80 billion05/09/2024$118.27$122.09+3.23%$123.44$118.76184,870 shs$23.16 billion05/08/2024$120.52$118.27-1.87%$120.56$117.8286,309 shs$22.43 billion05/07/2024$120.33$120.52+0.16%$121.89$118.01122,737 shs$22.86 billion05/06/2024$118.46$120.33+1.58%$123.01$119.21108,659 shs$22.82 billion05/03/2024$116.53$118.46+1.66%$120.54$116.65153,135 shs$22.47 billion05/02/2024$115.46$116.53+0.93%$117.97$115.06108,851 shs$22.10 billion05/01/2024$117.76$115.46-1.95%$118.83$114.83438,074 shs$21.90 billion04/30/2024$116.07$117.76+1.46%$120.00$115.02343,200 shs$22.34 billion04/29/2024$120.12$116.07-3.37%$120.36$115.00158,174 shs$22.02 billion04/26/2024$116.32$120.12+3.27%$121.72$116.14233,461 shs$22.78 billion04/25/2024$116.20$116.32+0.10%$118.34$111.16244,403 shs$22.04 billion04/24/2024$122.99$116.20-5.52%$124.08$115.88273,913 shs$22.04 billion04/23/2024$115.18$122.99+6.78%$123.17$114.95342,888 shs$23.33 billion04/22/2024$115.72$115.18-0.47%$122.56$114.28496,099 shs$21.85 billion04/19/2024$112.23$115.72+3.11%$116.31$111.00296,018 shs$21.95 billion04/18/2024$114.06$112.23-1.60%$116.23$111.42153,309 shs$21.29 billion04/17/2024$112.20$114.06+1.66%$117.15$112.59382,301 shs$21.63 billion04/16/2024$111.23$112.20+0.87%$114.20$108.58276,822 shs$21.28 billion04/15/2024$111.91$111.23-0.61%$113.98$110.06223,105 shs$21.10 billion04/12/2024$116.10$111.91-3.61%$115.00$111.38167,981 shs$21.23 billion04/11/2024$116.16$116.10-0.05%$119.38$115.82241,172 shs$22.02 billion04/10/2024$118.16$116.16-1.69%$120.79$115.42434,585 shs$22.03 billion04/09/2024$123.50$118.16-4.32%$124.34$114.71689,074 shs$22.41 billion04/08/2024$132.76$123.50-6.97%$132.88$119.51762,362 shs$23.43 billion04/05/2024$131.85$132.76+0.69%$134.04$130.75623,387 shs$25.18 billion04/04/2024$135.14$131.85-2.43%$136.17$128.101.10 million shs$25.01 billion04/03/2024$131.84$135.14+2.50%$136.07$131.14573,493 shs$25.63 billion04/02/2024$130.98$131.84+0.66%$131.99$127.52969,047 shs$25.01 billion04/01/2024$128.64$130.98+1.82%$131.67$125.96969,192 shs$24.84 billion03/29/2024$128.64$128.64$129.06$124.47574,668 shs$24.40 billion03/28/2024$125.92$128.64+2.16%$129.06$124.47574,570 shs$24.40 billion03/27/2024$123.89$125.92+1.64%$126.65$123.68464,763 shs$23.88 billion03/26/2024$120.79$123.89+2.57%$124.08$121.38668,431 shs$23.50 billionBoost your retirement with these AI payouts (Ad)BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash.03/25/2024$121.89$120.79-0.90%$124.44$118.82446,352 shs$22.91 billion03/22/2024$120.05$121.89+1.53%$123.31$119.02407,999 shs$23.12 billion03/21/2024$119.03$120.05+0.86%$120.70$118.10418,943 shs$22.77 billion03/20/2024$114.97$119.03+3.53%$119.72$113.95239,543 shs$22.58 billion03/19/2024$114.05$114.97+0.81%$115.00$113.23141,584 shs$21.81 billion03/18/2024$112.65$114.05+1.24%$114.87$111.09225,926 shs$21.63 billion03/15/2024$114.87$112.65-1.93%$114.70$110.01230,282 shs$21.37 billion03/14/2024$111.11$114.87+3.38%$115.14$111.06200,407 shs$21.79 billion03/13/2024$109.84$111.11+1.16%$112.39$108.68278,566 shs$21.08 billion03/12/2024$105.16$109.84+4.45%$110.55$105.46332,619 shs$20.84 billion03/11/2024$106.32$105.16-1.09%$108.36$104.62200,577 shs$19.95 billion03/08/2024$105.68$106.32+0.61%$108.59$104.75194,497 shs$20.17 billion03/07/2024$109.12$105.68-3.15%$107.64$104.01234,561 shs$20.05 billion03/06/2024$104.30$109.12+4.62%$110.73$103.49625,294 shs$20.70 billion03/05/2024$106.59$104.30-2.15%$106.00$102.15256,473 shs$19.78 billion03/04/2024$106.23$106.59+0.34%$109.17$104.36225,836 shs$20.22 billion03/01/2024$103.99$106.23+2.15%$106.68$103.01187,177 shs$20.15 billion02/29/2024$103.49$103.99+0.48%$106.03$103.06220,086 shs$19.72 billion02/28/2024$104.23$103.49-0.71%$104.74$102.10126,693 shs$19.63 billion02/27/2024$103.33$104.23+0.87%$104.64$102.01123,948 shs$19.77 billion02/26/2024$103.47$103.33-0.14%$105.94$102.54207,286 shs$19.60 billion02/23/2024$100.14$103.47+3.33%$105.99$101.45143,687 shs$19.63 billion02/22/2024$99.89$100.14+0.25%$100.89$99.8972,343 shs$18.99 billion02/21/2024$100.31$99.89-0.42%$100.50$99.00242,639 shs$18.95 billion02/20/2024$95.55$100.31+4.98%$102.89$92.77280,712 shs$19.03 billion02/19/2024$95.55$95.55$96.15$94.23126,600 shs$18.12 billion Related Companies: Broadridge Financial Solutions Stock Chart Corpay Stock Chart Global Payments Stock Chart Grab Stock Chart RB Global Stock Chart Maplebear Stock Chart WEX Stock Chart Fidelity National Information Services Stock Chart Fiserv Stock Chart Aptiv Stock Chart Receive KSPI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Joint Stock Company Kaspi.kz and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KSPI) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe #1 Crypto for AIWeiss Ratings**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Joint Stock Company Kaspi.kz Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.