Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan
· Delayed Price · Currency is KZT 37,515
+348 (0.94%)
At close: Mar 6, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37,351.06 | 38,200.00 | 37,333.10 | 37,514.99 | 37,514.99 | 0.94% | 1,504 |
| Mar 5, 2026 | 38,009.96 | 38,028.97 | 37,100.00 | 37,166.60 | 37,166.60 | -2.61% | 3,193 |
| Mar 4, 2026 | 38,350.00 | 38,599.00 | 37,501.02 | 38,162.69 | 38,162.69 | -0.49% | 1,501 |
| Mar 3, 2026 | 38,601.00 | 40,427.21 | 38,001.00 | 38,350.00 | 38,350.00 | 5.48% | 5,553 |
| Mar 2, 2026 | 36,357.27 | 37,558.98 | 36,000.00 | 36,357.27 | 36,357.27 | -0.25% | 2,640 |
| Feb 27, 2026 | 37,149.72 | 37,149.72 | 35,520.00 | 36,450.00 | 36,450.00 | -2.28% | 3,565 |
| Feb 26, 2026 | 37,298.99 | 37,650.00 | 37,000.00 | 37,298.99 | 37,298.99 | 0.81% | 3,656 |
| Feb 25, 2026 | 37,000.00 | 37,730.00 | 36,600.00 | 37,000.00 | 37,000.00 | 0.08% | 2,200 |
| Feb 24, 2026 | 37,375.00 | 37,375.00 | 36,700.00 | 36,968.99 | 36,968.99 | -1.55% | 2,928 |
| Feb 23, 2026 | 37,289.00 | 37,599.00 | 37,000.00 | 37,550.00 | 37,550.00 | 0.70% | 2,165 |
| Feb 20, 2026 | 37,183.58 | 37,800.00 | 36,700.00 | 37,290.00 | 37,290.00 | 0.78% | 1,207 |
| Feb 19, 2026 | 37,000.01 | 37,599.99 | 36,900.00 | 37,000.00 | 37,000.00 | 0.88% | 1,786 |
| Feb 18, 2026 | 37,285.18 | 37,285.18 | 36,360.00 | 36,679.00 | 36,679.00 | -2.02% | 2,779 |
| Feb 17, 2026 | 37,600.00 | 37,686.00 | 37,300.00 | 37,435.00 | 37,435.00 | -0.17% | 2,132 |
| Feb 16, 2026 | 37,374.55 | 39,000.00 | 37,254.00 | 37,500.00 | 37,500.00 | -0.07% | 1,381 |
| Feb 13, 2026 | 38,105.00 | 38,295.52 | 37,500.00 | 37,524.72 | 37,524.72 | -1.51% | 4,451 |
| Feb 12, 2026 | 38,475.00 | 38,475.00 | 38,000.00 | 38,100.00 | 38,100.00 | -1.04% | 1,211 |
| Feb 11, 2026 | 39,000.00 | 39,100.00 | 38,000.01 | 38,499.00 | 38,499.00 | -0.58% | 1,064 |
| Feb 10, 2026 | 38,888.00 | 38,888.00 | 38,400.00 | 38,725.00 | 38,725.00 | 0.58% | 1,298 |
| Feb 9, 2026 | 38,050.00 | 38,899.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.19% | 2,056 |
| Feb 6, 2026 | 38,462.00 | 38,462.00 | 37,792.00 | 38,048.85 | 38,048.85 | -1.07% | 2,768 |
| Feb 5, 2026 | 38,462.00 | 38,753.66 | 38,360.00 | 38,462.00 | 38,462.00 | -0.95% | 4,239 |
| Feb 4, 2026 | 39,200.00 | 39,200.00 | 38,300.00 | 38,831.37 | 38,831.37 | -1.19% | 1,996 |
| Feb 3, 2026 | 39,300.00 | 39,600.00 | 38,630.00 | 39,300.00 | 39,300.00 | 1.73% | 4,013 |
| Feb 2, 2026 | 39,900.00 | 39,994.00 | 38,105.16 | 38,630.00 | 38,630.00 | -3.19% | 4,674 |
| Jan 30, 2026 | 40,668.00 | 40,668.00 | 39,600.00 | 39,901.00 | 39,901.00 | -2.20% | 3,502 |
| Jan 29, 2026 | 40,800.00 | 40,801.99 | 40,201.00 | 40,800.00 | 40,800.00 | 1.07% | 873 |
| Jan 28, 2026 | 40,369.00 | 40,487.00 | 39,900.00 | 40,369.00 | 40,369.00 | 1.18% | 2,876 |
| Jan 27, 2026 | 39,900.00 | 40,299.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.38% | 1,346 |
| Jan 26, 2026 | 40,052.00 | 40,399.00 | 40,000.00 | 40,052.00 | 40,052.00 | -0.76% | 1,040 |
| Jan 23, 2026 | 40,198.00 | 40,449.00 | 40,001.02 | 40,359.00 | 40,359.00 | 1.04% | 1,100 |
| Jan 22, 2026 | 40,139.00 | 40,139.00 | 39,751.00 | 39,944.98 | 39,944.98 | -0.85% | 1,404 |
| Jan 21, 2026 | 40,289.00 | 40,700.00 | 40,050.00 | 40,289.00 | 40,289.00 | -1.01% | 1,608 |
| Jan 20, 2026 | 41,344.00 | 41,499.00 | 40,500.00 | 40,700.00 | 40,700.00 | -1.71% | 1,497 |
| Jan 19, 2026 | 41,512.00 | 41,512.00 | 41,100.00 | 41,409.99 | 41,409.99 | -0.70% | 2,467 |
| Jan 16, 2026 | 41,950.89 | 42,099.00 | 41,000.00 | 41,703.00 | 41,703.00 | -0.96% | 1,327 |
| Jan 15, 2026 | 42,108.00 | 42,198.00 | 41,500.02 | 42,108.00 | 42,108.00 | 2.70% | 1,627 |
| Jan 14, 2026 | 42,145.00 | 42,145.00 | 40,856.00 | 41,000.12 | 41,000.12 | -2.72% | 1,779 |
| Jan 13, 2026 | 42,839.56 | 42,839.56 | 41,700.00 | 42,145.00 | 42,145.00 | -1.99% | 2,385 |
| Jan 12, 2026 | 43,000.00 | 43,126.00 | 42,537.00 | 43,000.00 | 43,000.00 | -0.39% | 2,029 |
| Jan 9, 2026 | 42,540.00 | 43,479.00 | 42,537.00 | 43,170.00 | 43,170.00 | 1.49% | 3,599 |
| Jan 8, 2026 | 41,532.00 | 42,600.00 | 41,532.00 | 42,536.10 | 42,536.10 | 4.13% | 1,626 |
| Jan 6, 2026 | 40,850.00 | 40,979.18 | 40,501.00 | 40,850.00 | 40,850.00 | 0.67% | 1,188 |
| Jan 5, 2026 | 40,390.00 | 41,877.00 | 40,250.01 | 40,580.00 | 40,580.00 | 0.47% | 621 |
| Dec 31, 2025 | 40,390.00 | 40,400.00 | 40,000.02 | 40,390.00 | 40,390.00 | 0.47% | 420 |
| Dec 30, 2025 | 40,200.00 | 40,400.00 | 39,969.00 | 40,200.00 | 40,200.00 | -0.25% | 1,417 |
| Dec 29, 2025 | 40,300.00 | 40,652.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.52% | 731 |
| Dec 26, 2025 | 40,640.00 | 40,652.00 | 40,252.03 | 40,510.00 | 40,510.00 | -0.34% | 705 |
| Dec 25, 2025 | 40,652.50 | 40,652.50 | 40,250.02 | 40,649.00 | 40,649.00 | -0.09% | 830 |
| Dec 24, 2025 | 40,550.00 | 40,799.00 | 40,450.00 | 40,685.00 | 40,685.00 | -0.40% | 1,061 |
| Dec 23, 2025 | 40,848.00 | 40,848.00 | 40,550.00 | 40,848.00 | 40,848.00 | 0.24% | 938 |
| Dec 22, 2025 | 40,750.00 | 40,753.50 | 40,350.02 | 40,749.99 | 40,749.99 | -0.10% | 1,507 |
| Dec 19, 2025 | 40,791.00 | 40,900.00 | 40,700.00 | 40,791.00 | 40,791.00 | -0.14% | 559 |
| Dec 18, 2025 | 40,300.00 | 40,997.00 | 40,220.01 | 40,850.00 | 40,850.00 | 1.57% | 1,144 |
| Dec 17, 2025 | 40,220.00 | 40,399.00 | 40,000.00 | 40,220.00 | 40,220.00 | 0.06% | 1,133 |
| Dec 15, 2025 | 40,198.00 | 40,294.00 | 39,800.00 | 40,196.00 | 40,196.00 | -0.24% | 634 |
| Dec 12, 2025 | 39,600.01 | 40,296.00 | 39,600.01 | 40,294.00 | 40,294.00 | 1.88% | 780 |
| Dec 11, 2025 | 39,550.00 | 39,689.00 | 39,200.00 | 39,550.00 | 39,550.00 | 1.60% | 671 |
| Dec 10, 2025 | 39,200.00 | 39,200.00 | 38,750.00 | 38,927.00 | 38,927.00 | -0.95% | 1,134 |
| Dec 9, 2025 | 39,450.00 | 39,450.00 | 38,855.00 | 39,300.00 | 39,300.00 | -0.76% | 780 |
| Dec 8, 2025 | 39,600.00 | 39,630.00 | 39,250.00 | 39,600.00 | 39,600.00 | -0.20% | 591 |
| Dec 5, 2025 | 39,680.00 | 39,743.50 | 39,450.00 | 39,680.00 | 39,680.00 | -0.28% | 875 |
| Dec 4, 2025 | 39,793.00 | 40,450.00 | 39,500.00 | 39,793.00 | 39,793.00 | -1.26% | 970 |
| Dec 3, 2025 | 40,359.28 | 40,450.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.05% | 587 |
| Dec 2, 2025 | 40,320.00 | 40,398.00 | 40,150.00 | 40,320.00 | 40,320.00 | 0.42% | 1,137 |
| Dec 1, 2025 | 39,660.00 | 40,350.00 | 39,611.02 | 40,150.00 | 40,150.00 | 1.79% | 1,952 |
| Nov 28, 2025 | 39,600.00 | 39,649.00 | 39,000.00 | 39,445.00 | 39,445.00 | -0.39% | 967 |
| Nov 27, 2025 | 39,690.00 | 39,690.99 | 36,600.01 | 39,600.00 | 39,600.00 | 0.76% | 3,203 |
| Nov 26, 2025 | 38,500.02 | 40,444.00 | 38,500.01 | 39,300.00 | 39,300.00 | 4.18% | 2,721 |
| Nov 25, 2025 | 37,723.00 | 38,127.48 | 37,300.00 | 37,723.00 | 37,723.00 | -1.17% | 2,213 |
| Nov 24, 2025 | 37,869.00 | 38,174.98 | 37,737.00 | 38,170.00 | 38,170.00 | 0.79% | 826 |
| Nov 21, 2025 | 38,250.00 | 38,250.00 | 37,800.01 | 37,870.00 | 37,870.00 | -2.07% | 2,178 |
| Nov 20, 2025 | 38,784.00 | 38,784.00 | 38,401.00 | 38,670.00 | 38,670.00 | -0.34% | 1,146 |
| Nov 19, 2025 | 38,556.00 | 38,834.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.65% | 1,875 |
| Nov 18, 2025 | 39,385.00 | 39,680.00 | 38,100.00 | 38,550.00 | 38,550.00 | -2.89% | 2,583 |
| Nov 17, 2025 | 40,000.00 | 40,000.00 | 39,210.01 | 39,698.99 | 39,698.99 | - | 1,297 |
| Nov 14, 2025 | 40,199.99 | 40,199.99 | 39,529.00 | 39,700.00 | 39,700.00 | -1.49% | 1,364 |
| Nov 13, 2025 | 40,250.00 | 40,399.00 | 39,800.00 | 40,299.00 | 40,299.00 | 0.13% | 1,739 |
| Nov 12, 2025 | 40,700.01 | 41,200.00 | 40,035.00 | 40,247.00 | 40,247.00 | -0.87% | 1,190 |
| Nov 11, 2025 | 41,208.00 | 41,208.00 | 40,305.00 | 40,599.98 | 40,599.98 | -0.49% | 2,002 |
| Nov 10, 2025 | 40,000.00 | 41,310.00 | 39,970.00 | 40,800.00 | 40,800.00 | 2.26% | 2,617 |
| Nov 7, 2025 | 40,350.00 | 40,400.00 | 39,500.00 | 39,899.99 | 39,899.99 | -2.37% | 3,457 |
| Nov 6, 2025 | 40,804.00 | 41,056.00 | 40,500.00 | 40,870.00 | 40,870.00 | 0.04% | 1,622 |
| Nov 5, 2025 | 41,997.99 | 42,000.00 | 40,000.00 | 40,852.00 | 40,852.00 | -4.06% | 2,666 |
| Nov 4, 2025 | 41,665.00 | 42,580.00 | 41,020.01 | 42,580.00 | 42,580.00 | 2.11% | 3,510 |
| Nov 3, 2025 | 41,500.00 | 42,499.99 | 41,200.00 | 41,699.99 | 41,699.99 | 0.72% | 5,062 |
| Oct 31, 2025 | 41,660.00 | 41,699.98 | 41,000.00 | 41,400.00 | 41,400.00 | -0.84% | 2,892 |
| Oct 30, 2025 | 41,813.00 | 41,870.00 | 41,512.00 | 41,752.00 | 41,752.00 | 0.25% | 1,814 |
| Oct 29, 2025 | 42,490.00 | 42,499.00 | 41,500.00 | 41,649.00 | 41,649.00 | -2.89% | 2,370 |
| Oct 28, 2025 | 42,000.00 | 43,800.00 | 41,965.10 | 42,889.00 | 42,889.00 | 2.20% | 2,454 |
| Oct 24, 2025 | 41,850.00 | 41,965.50 | 41,505.00 | 41,965.50 | 41,965.50 | 0.18% | 1,383 |
| Oct 23, 2025 | 41,659.00 | 41,999.99 | 41,559.00 | 41,890.00 | 41,890.00 | 0.55% | 1,101 |
| Oct 22, 2025 | 41,990.00 | 42,000.00 | 41,351.00 | 41,659.99 | 41,659.99 | -1.05% | 1,905 |
| Oct 21, 2025 | 41,700.00 | 42,521.00 | 41,700.00 | 42,100.00 | 42,100.00 | 0.94% | 2,201 |
| Oct 20, 2025 | 41,900.00 | 41,900.00 | 41,251.00 | 41,710.00 | 41,710.00 | -0.46% | 2,467 |
| Oct 17, 2025 | 42,700.00 | 42,790.00 | 41,800.00 | 41,902.00 | 41,902.00 | -2.10% | 3,190 |
| Oct 16, 2025 | 42,500.00 | 43,750.00 | 42,250.00 | 42,800.00 | 42,800.00 | 1.18% | 2,838 |
| Oct 15, 2025 | 42,850.00 | 43,990.00 | 41,999.99 | 42,300.01 | 42,300.01 | -1.17% | 3,016 |
| Oct 14, 2025 | 42,999.00 | 43,699.99 | 42,450.00 | 42,800.00 | 42,800.00 | 0.23% | 3,124 |
| Oct 13, 2025 | 44,300.00 | 44,440.00 | 41,500.00 | 42,701.10 | 42,701.10 | -3.72% | 4,064 |