Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan
· Delayed Price · Currency is KZT 39,680
-113 (-0.28%)
At close: Dec 5, 2025
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 44,699.99 | 44,699.99 | 44,000.00 | 44,350.00 | 44,350.00 | -1.66% | 3,735 |
| Oct 9, 2025 | 44,500.00 | 45,099.99 | 44,301.00 | 45,099.00 | 45,099.00 | 1.39% | 2,741 |
| Oct 8, 2025 | 44,799.99 | 44,839.99 | 44,349.99 | 44,480.00 | 44,480.00 | -0.94% | 3,375 |
| Oct 7, 2025 | 45,789.99 | 46,000.00 | 44,500.00 | 44,900.00 | 44,900.00 | -2.81% | 2,976 |
| Oct 6, 2025 | 45,598.00 | 46,499.00 | 45,598.00 | 46,200.00 | 46,200.00 | 1.32% | 2,424 |
| Oct 3, 2025 | 46,150.00 | 46,150.00 | 45,000.00 | 45,598.00 | 45,598.00 | -1.20% | 2,577 |
| Oct 2, 2025 | 46,700.00 | 46,700.00 | 45,500.00 | 46,149.99 | 46,149.99 | -1.25% | 1,485 |
| Oct 1, 2025 | 47,670.00 | 47,670.00 | 46,732.02 | 46,732.02 | 46,732.02 | -1.62% | 1,235 |
| Sep 30, 2025 | 47,750.00 | 47,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.90% | 658 |
| Sep 29, 2025 | 47,852.00 | 48,025.49 | 47,600.00 | 47,929.99 | 47,929.99 | 0.27% | 579 |
| Sep 26, 2025 | 47,722.02 | 48,124.50 | 47,722.02 | 47,800.00 | 47,800.00 | 0.16% | 1,374 |
| Sep 25, 2025 | 47,800.00 | 48,000.00 | 47,111.00 | 47,722.00 | 47,722.00 | -0.16% | 1,100 |
| Sep 24, 2025 | 48,350.00 | 48,470.00 | 47,700.00 | 47,800.00 | 47,800.00 | -1.40% | 816 |
| Sep 23, 2025 | 48,500.00 | 48,682.00 | 47,999.99 | 48,479.00 | 48,479.00 | -0.45% | 746 |
| Sep 22, 2025 | 49,186.00 | 49,186.00 | 48,700.00 | 48,700.00 | 48,700.00 | -1.21% | 434 |
| Sep 19, 2025 | 49,220.02 | 49,588.99 | 49,100.00 | 49,298.00 | 49,298.00 | 0.20% | 371 |
| Sep 18, 2025 | 48,990.01 | 50,299.99 | 48,990.01 | 49,200.00 | 49,200.00 | 2.71% | 1,806 |
| Sep 17, 2025 | 48,581.00 | 48,581.00 | 47,500.01 | 47,900.00 | 47,900.00 | -0.83% | 765 |
| Sep 16, 2025 | 48,570.00 | 48,681.00 | 48,201.00 | 48,301.00 | 48,301.00 | -0.45% | 1,183 |
| Sep 15, 2025 | 47,999.99 | 48,579.90 | 47,601.02 | 48,518.00 | 48,518.00 | -0.75% | 1,263 |
| Sep 12, 2025 | 48,200.00 | 49,699.99 | 48,100.01 | 48,884.00 | 48,884.00 | 1.26% | 1,165 |
| Sep 11, 2025 | 48,450.00 | 48,450.00 | 47,500.01 | 48,278.00 | 48,278.00 | -1.07% | 1,288 |
| Sep 10, 2025 | 49,170.00 | 49,187.00 | 48,350.00 | 48,800.00 | 48,800.00 | -0.62% | 1,851 |
| Sep 9, 2025 | 49,649.99 | 49,649.99 | 48,560.00 | 49,102.00 | 49,102.00 | -1.20% | 1,546 |
| Sep 8, 2025 | 50,000.00 | 50,000.00 | 49,100.01 | 49,700.01 | 49,700.01 | -0.61% | 749 |
| Sep 5, 2025 | 49,852.00 | 50,196.00 | 49,645.01 | 50,005.00 | 50,005.00 | 0.31% | 369 |
| Sep 4, 2025 | 50,049.99 | 50,050.00 | 49,645.01 | 49,852.01 | 49,852.01 | -0.40% | 498 |
| Sep 3, 2025 | 50,399.00 | 50,399.00 | 49,950.00 | 50,050.00 | 50,050.00 | -1.06% | 435 |
| Sep 2, 2025 | 50,485.17 | 50,700.00 | 50,300.00 | 50,587.99 | 50,587.99 | 0.21% | 858 |
| Aug 29, 2025 | 50,398.00 | 50,491.00 | 50,002.01 | 50,480.00 | 50,480.00 | 0.76% | 498 |
| Aug 28, 2025 | 49,900.00 | 50,298.00 | 49,900.00 | 50,100.01 | 50,100.01 | 0.40% | 734 |
| Aug 27, 2025 | 50,149.99 | 50,150.00 | 49,806.00 | 49,900.00 | 49,900.00 | -0.50% | 493 |
| Aug 26, 2025 | 50,350.00 | 50,600.99 | 50,101.00 | 50,150.01 | 50,150.01 | -0.40% | 483 |
| Aug 25, 2025 | 50,300.00 | 50,399.00 | 50,000.00 | 50,350.00 | 50,350.00 | -0.09% | 562 |
| Aug 22, 2025 | 49,707.00 | 50,393.05 | 49,705.01 | 50,393.05 | 50,393.05 | 1.35% | 307 |
| Aug 21, 2025 | 50,100.00 | 50,600.00 | 49,700.00 | 49,722.00 | 49,722.00 | -1.83% | 1,199 |
| Aug 20, 2025 | 50,650.00 | 50,999.00 | 50,550.00 | 50,651.00 | 50,651.00 | 0.10% | 784 |
| Aug 19, 2025 | 51,373.00 | 51,398.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.50% | 826 |
| Aug 18, 2025 | 51,350.00 | 51,863.49 | 51,350.00 | 51,373.15 | 51,373.15 | -0.25% | 464 |
| Aug 15, 2025 | 51,799.99 | 51,800.00 | 51,200.02 | 51,500.02 | 51,500.02 | -0.71% | 685 |
| Aug 14, 2025 | 52,002.00 | 52,400.00 | 48,100.00 | 51,870.00 | 51,870.00 | -0.25% | 2,030 |
| Aug 13, 2025 | 52,000.00 | 52,310.00 | 51,650.00 | 52,000.00 | 52,000.00 | 0.58% | 1,384 |
| Aug 12, 2025 | 51,650.00 | 52,000.00 | 51,502.01 | 51,700.00 | 51,700.00 | 0.10% | 638 |
| Aug 11, 2025 | 50,904.00 | 51,700.00 | 50,200.01 | 51,650.00 | 51,650.00 | 4.89% | 2,536 |
| Aug 8, 2025 | 48,984.00 | 49,897.97 | 48,563.01 | 49,240.00 | 49,240.00 | 2.37% | 2,931 |
| Aug 7, 2025 | 48,600.00 | 48,749.99 | 47,400.00 | 48,100.00 | 48,100.00 | -0.74% | 2,035 |
| Aug 6, 2025 | 48,540.11 | 48,984.00 | 48,300.00 | 48,459.99 | 48,459.99 | 0.75% | 1,492 |
| Aug 5, 2025 | 48,554.77 | 49,400.00 | 47,800.00 | 48,100.00 | 48,100.00 | 0.67% | 2,080 |
| Aug 4, 2025 | 44,999.99 | 47,900.00 | 44,900.00 | 47,777.77 | 47,777.77 | 2.40% | 2,836 |
| Aug 1, 2025 | 46,810.00 | 47,500.00 | 45,200.01 | 46,660.00 | 46,660.00 | -1.47% | 1,759 |
| Jul 31, 2025 | 48,290.00 | 48,290.00 | 46,800.01 | 47,358.00 | 47,358.00 | -2.16% | 2,966 |
| Jul 30, 2025 | 48,400.00 | 48,681.00 | 48,399.99 | 48,401.18 | 48,401.18 | -0.16% | 540 |
| Jul 29, 2025 | 49,485.00 | 49,485.00 | 48,000.01 | 48,480.00 | 48,480.00 | 1.00% | 686 |
| Jul 28, 2025 | 48,100.00 | 48,177.00 | 47,701.00 | 48,000.00 | 48,000.00 | -0.21% | 752 |
| Jul 25, 2025 | 48,579.00 | 48,579.00 | 47,318.00 | 48,100.02 | 48,100.02 | -2.14% | 1,457 |
| Jul 24, 2025 | 48,100.02 | 49,185.00 | 48,100.02 | 49,150.00 | 49,150.00 | 2.61% | 1,145 |
| Jul 23, 2025 | 47,800.00 | 47,997.00 | 47,500.01 | 47,900.00 | 47,900.00 | 0.63% | 1,087 |
| Jul 22, 2025 | 46,801.21 | 47,827.77 | 46,801.21 | 47,600.00 | 47,600.00 | 2.04% | 1,097 |
| Jul 21, 2025 | 46,864.00 | 46,979.99 | 46,337.01 | 46,650.00 | 46,650.00 | -0.70% | 1,317 |
| Jul 18, 2025 | 46,000.02 | 47,500.00 | 46,000.02 | 46,980.00 | 46,980.00 | 2.35% | 1,918 |
| Jul 17, 2025 | 45,694.00 | 45,899.99 | 45,600.00 | 45,899.99 | 45,899.99 | 0.45% | 488 |