Joint Stock Company Kaspi.kz KSPI
NasdaqGS
$96.07-1.10 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $97.17 | +4.50% | $94.51 | $97.67 | $93.60 | 557.00K |
| 2026-10-09 | $92.99 | +0.17% | $93.64 | $93.90 | $92.05 | 576.20K |
| 2026-10-08 | $92.83 | +1.04% | $92.00 | $92.98 | $91.22 | 376.00K |
| 2026-10-07 | $91.87 | -1.38% | $92.70 | $93.55 | $90.84 | 281.60K |
| 2026-10-06 | $93.16 | -0.87% | $94.50 | $94.90 | $92.70 | 606.50K |
| 2026-10-05 | $93.98 | -0.07% | $94.93 | $95.24 | $92.92 | 630.30K |
| 2026-10-02 | $94.05 | +2.21% | $92.05 | $94.49 | $90.77 | 438.70K |
| 2026-10-01 | $92.02 | -2.17% | $92.93 | $93.57 | $90.59 | 710.40K |
| 2026-09-30 | $94.06 | -1.77% | $95.75 | $95.76 | $93.77 | 480.90K |
| 2026-09-29 | $95.75 | -0.07% | $95.90 | $96.74 | $94.15 | 310.10K |
| 2026-09-28 | $95.82 | +0.16% | $94.78 | $96.69 | $94.51 | 338.40K |
| 2026-09-25 | $95.67 | +3.10% | $93.09 | $95.99 | $92.90 | 408.30K |
| 2026-09-24 | $92.79 | -1.14% | $93.69 | $93.95 | $92.09 | 607.50K |
| 2026-09-23 | $93.86 | -2.69% | $96.50 | $96.80 | $93.49 | 548.50K |
| 2026-09-22 | $96.45 | 0.00% | $97.23 | $97.37 | $95.54 | 466.50K |
| 2026-09-21 | $96.45 | -1.11% | $97.72 | $97.72 | $94.68 | 424.60K |
| 2026-09-18 | $97.53 | +0.10% | $97.68 | $98.40 | $96.18 | 432.90K |
| 2026-09-17 | $97.43 | -0.33% | $98.61 | $99.22 | $97.35 | 517.10K |
| 2026-09-16 | $97.75 | -1.02% | $99.05 | $99.47 | $97.12 | 270.00K |
| 2026-09-15 | $98.76 | -1.71% | $100.00 | $100.65 | $98.20 | 805.60K |
| 2026-09-14 | $100.48 | +0.59% | $99.85 | $100.97 | $98.50 | 703.10K |
| 2026-09-11 | $99.89 | +2.82% | $97.95 | $99.99 | $97.10 | 887.30K |
| 2026-09-10 | $97.15 | -2.85% | $97.99 | $98.79 | $96.88 | 1.58M |
| 2026-09-09 | $100.00 | -6.73% | $106.83 | $108.70 | $99.60 | 1.39M |
| 2026-09-08 | $107.21 | -0.30% | $108.00 | $109.00 | $105.63 | 665.50K |
| 2026-09-04 | $107.53 | -0.26% | $107.60 | $108.61 | $106.90 | 396.80K |
| 2026-09-03 | $107.81 | +0.94% | $106.50 | $108.24 | $106.01 | 385.20K |
| 2026-09-02 | $106.81 | +2.62% | $104.26 | $106.99 | $103.05 | 358.80K |
| 2026-09-01 | $104.08 | -1.01% | $103.06 | $105.79 | $102.20 | 554.80K |
| 2026-08-31 | $105.14 | -1.08% | $105.59 | $106.03 | $103.92 | 563.60K |
| 2026-08-28 | $106.29 | +1.22% | $105.89 | $108.18 | $105.50 | 757.30K |
| 2026-08-27 | $105.01 | -2.48% | $108.00 | $108.11 | $103.65 | 597.30K |
| 2026-08-26 | $107.68 | -0.98% | $108.37 | $109.94 | $107.22 | 925.50K |
| 2026-08-25 | $108.75 | +2.15% | $106.50 | $108.99 | $105.10 | 708.60K |
| 2026-08-24 | $106.46 | +0.86% | $105.96 | $107.88 | $104.88 | 579.30K |
| 2026-08-21 | $105.55 | +1.78% | $104.36 | $106.05 | $104.02 | 548.20K |
| 2026-08-20 | $103.70 | +2.19% | $100.87 | $104.80 | $99.74 | 646.60K |
| 2026-08-19 | $101.48 | +3.46% | $98.40 | $102.24 | $98.40 | 763.90K |
| 2026-08-18 | $98.09 | -0.97% | $98.01 | $99.34 | $96.48 | 501.40K |
| 2026-08-17 | $99.05 | +0.35% | $99.18 | $99.80 | $98.00 | 397.50K |
| 2026-08-14 | $98.70 | -0.76% | $98.98 | $99.18 | $97.80 | 311.70K |
| 2026-08-13 | $99.46 | -0.09% | $100.00 | $100.99 | $98.10 | 624.70K |
| 2026-08-12 | $99.55 | +4.39% | $96.02 | $99.60 | $94.88 | 831.00K |
| 2026-08-11 | $95.36 | +1.45% | $94.78 | $98.46 | $94.12 | 801.90K |
| 2026-08-10 | $94.00 | +4.10% | $91.45 | $97.50 | $90.77 | 1.38M |
| 2026-08-07 | $90.30 | -1.63% | $92.50 | $92.62 | $90.02 | 543.90K |
| 2026-08-06 | $91.80 | -0.42% | $93.10 | $93.50 | $91.33 | 643.80K |
| 2026-08-05 | $92.19 | +0.21% | $92.94 | $93.79 | $91.99 | 716.40K |
| 2026-08-04 | $92.00 | 0.00% | $92.35 | $93.49 | $90.00 | 646.10K |
| 2026-08-03 | $92.00 | +3.63% | $91.00 | $93.75 | $90.41 | 850.50K |
| 2026-07-31 | $88.78 | -0.29% | $89.04 | $89.38 | $87.95 | 297.30K |
| 2026-07-30 | $89.04 | +2.18% | $87.67 | $89.08 | $86.82 | 176.50K |
| 2026-07-29 | $87.14 | +0.53% | $86.68 | $89.19 | $86.68 | 321.10K |
| 2026-07-28 | $86.68 | +0.23% | $86.75 | $87.14 | $85.02 | 368.40K |
| 2026-07-27 | $86.48 | +0.80% | $87.33 | $87.65 | $86.00 | 364.20K |
| 2026-07-24 | $85.79 | +0.93% | $85.36 | $86.09 | $84.46 | 322.20K |
| 2026-07-23 | $85.00 | -2.65% | $87.00 | $87.50 | $84.87 | 500.80K |
| 2026-07-22 | $87.31 | -1.99% | $88.94 | $89.20 | $86.67 | 261.90K |
| 2026-07-21 | $89.08 | +1.06% | $89.07 | $89.36 | $87.65 | 156.10K |
| 2026-07-20 | $88.15 | +0.27% | $88.37 | $89.84 | $87.92 | 246.40K |
| 2026-07-17 | $87.91 | +0.49% | $87.25 | $88.15 | $85.92 | 284.40K |
| 2026-07-16 | $87.48 | -2.16% | $90.00 | $92.28 | $86.88 | 548.40K |
| 2026-07-15 | $89.41 | +0.25% | $89.31 | $91.28 | $88.72 | 479.30K |
| 2026-07-14 | $89.19 | +0.59% | $89.69 | $90.87 | $89.03 | 254.70K |
| 2026-07-13 | $88.67 | -1.12% | $89.89 | $91.74 | $88.53 | 164.80K |
| 2026-07-10 | $89.67 | +1.21% | $89.05 | $90.29 | $89.00 | 134.10K |
| 2026-07-09 | $88.60 | +1.28% | $87.76 | $89.04 | $87.00 | 157.20K |
| 2026-07-08 | $87.48 | -0.82% | $87.50 | $88.08 | $86.52 | 175.20K |
| 2026-07-07 | $88.20 | -2.21% | $89.88 | $90.58 | $87.88 | 333.00K |
| 2026-07-06 | $90.19 | +0.41% | $89.80 | $90.25 | $87.78 | 346.90K |
| 2026-07-02 | $89.82 | +1.68% | $88.36 | $91.63 | $88.36 | 303.10K |
| 2026-07-01 | $88.34 | +1.96% | $86.50 | $88.62 | $85.77 | 222.80K |
| 2026-06-30 | $86.64 | -0.90% | $87.20 | $87.68 | $85.54 | 358.50K |
| 2026-06-29 | $87.43 | -1.71% | $89.52 | $89.91 | $86.69 | 392.50K |
| 2026-06-26 | $88.95 | +2.42% | $86.61 | $89.86 | $85.80 | 425.00K |
| 2026-06-25 | $86.85 | +1.22% | $87.17 | $87.32 | $85.14 | 403.00K |
| 2026-06-24 | $85.80 | +2.75% | $86.00 | $87.92 | $84.73 | 536.60K |
| 2026-06-23 | $83.50 | -1.54% | $84.00 | $84.30 | $82.56 | 321.40K |
| 2026-06-22 | $84.81 | +3.17% | $82.92 | $86.16 | $81.50 | 482.00K |
| 2026-06-18 | $82.21 | -1.28% | $83.31 | $84.08 | $81.22 | 434.50K |
| 2026-06-17 | $83.27 | -0.81% | $84.19 | $85.57 | $83.12 | 393.50K |
| 2026-06-16 | $83.95 | +0.90% | $83.69 | $84.83 | $83.00 | 338.80K |
| 2026-06-15 | $83.20 | +3.28% | $82.50 | $83.57 | $82.30 | 404.80K |
| 2026-06-12 | $80.56 | -2.15% | $81.61 | $82.53 | $79.92 | 464.50K |
| 2026-06-11 | $82.33 | +4.78% | $78.75 | $82.40 | $78.17 | 468.00K |
| 2026-06-10 | $78.57 | +0.61% | $77.51 | $78.92 | $76.59 | 539.60K |
| 2026-06-09 | $78.10 | -2.58% | $79.91 | $80.68 | $77.42 | 785.70K |
| 2026-06-08 | $80.17 | -1.23% | $82.35 | $83.39 | $79.64 | 409.30K |
| 2026-06-05 | $81.17 | -2.69% | $83.43 | $84.32 | $80.44 | 639.00K |
| 2026-06-04 | $83.41 | -2.59% | $86.82 | $86.82 | $82.86 | 582.40K |