Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan
· Delayed Price · Currency is KZT 40,251
+151 (0.38%)
At close: Apr 28, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,307.01 | 41,750.00 | 40,199.04 | 40,251.01 | 40,251.01 | 0.38% | 1,131 |
| Apr 27, 2026 | 39,700.00 | 40,695.00 | 39,700.00 | 40,100.00 | 40,100.00 | 1.01% | 751 |
| Apr 24, 2026 | 39,700.00 | 39,840.48 | 39,050.00 | 39,700.00 | 39,700.00 | -0.50% | 1,096 |
| Apr 23, 2026 | 39,900.00 | 40,390.00 | 39,300.01 | 39,900.00 | 39,900.00 | -2.20% | 1,900 |
| Apr 22, 2026 | 40,796.96 | 41,659.99 | 40,388.55 | 40,796.96 | 40,796.96 | -2.49% | 2,177 |
| Apr 21, 2026 | 41,838.90 | 43,000.10 | 39,000.01 | 41,838.90 | 41,838.90 | 2.30% | 4,678 |
| Apr 20, 2026 | 40,900.00 | 41,493.00 | 39,000.00 | 40,900.00 | 40,900.00 | 6.31% | 8,265 |
| Apr 17, 2026 | 38,473.97 | 39,368.99 | 38,162.00 | 38,473.97 | 38,473.97 | 0.82% | 1,410 |
| Apr 16, 2026 | 38,162.00 | 39,368.99 | 37,843.66 | 38,162.00 | 38,162.00 | -1.39% | 4,471 |
| Apr 15, 2026 | 38,699.99 | 39,200.00 | 38,001.01 | 38,699.99 | 38,699.99 | 2.66% | 3,417 |
| Apr 14, 2026 | 37,696.00 | 37,899.99 | 37,000.52 | 37,696.00 | 37,696.00 | 4.42% | 2,583 |
| Apr 13, 2026 | 36,100.00 | 36,377.47 | 36,000.00 | 36,100.00 | 36,100.00 | -0.96% | 898 |
| Apr 10, 2026 | 36,990.00 | 36,990.00 | 36,301.01 | 36,450.00 | 36,450.00 | -1.35% | 929 |
| Apr 9, 2026 | 36,200.01 | 37,474.00 | 36,200.01 | 36,950.00 | 36,950.00 | 1.71% | 591 |
| Apr 8, 2026 | 36,000.00 | 36,411.00 | 36,000.00 | 36,327.00 | 36,327.00 | 0.95% | 1,552 |
| Apr 7, 2026 | 35,974.34 | 36,499.99 | 35,200.00 | 35,985.00 | 35,985.00 | 0.53% | 2,280 |
| Apr 6, 2026 | 35,501.00 | 35,999.00 | 35,500.00 | 35,796.00 | 35,796.00 | 0.83% | 759 |
| Apr 3, 2026 | 35,177.09 | 36,600.00 | 35,177.09 | 35,500.00 | 35,500.00 | 1.42% | 1,083 |
| Apr 2, 2026 | 35,500.00 | 35,500.00 | 34,932.84 | 35,002.71 | 35,002.71 | -1.68% | 1,859 |
| Apr 1, 2026 | 35,527.02 | 36,000.00 | 35,406.71 | 35,600.00 | 35,600.00 | 0.71% | 864 |
| Mar 31, 2026 | 35,300.00 | 35,872.82 | 35,200.00 | 35,350.00 | 35,350.00 | 0.43% | 779 |
| Mar 30, 2026 | 35,900.00 | 35,900.00 | 35,050.01 | 35,200.00 | 35,200.00 | -2.90% | 1,902 |
| Mar 27, 2026 | 36,189.00 | 36,531.05 | 36,188.96 | 36,250.00 | 36,250.00 | 0.17% | 636 |
| Mar 26, 2026 | 36,188.96 | 37,921.00 | 36,065.68 | 36,188.96 | 36,188.96 | 0.34% | 2,747 |
| Mar 20, 2026 | 36,065.55 | 36,389.99 | 35,800.01 | 36,065.55 | 36,065.55 | 0.19% | 789 |
| Mar 19, 2026 | 35,857.00 | 36,300.00 | 35,791.32 | 35,998.88 | 35,998.88 | - | 2,057 |
| Mar 18, 2026 | 36,000.00 | 36,449.00 | 35,401.09 | 36,000.00 | 36,000.00 | 1.90% | 1,214 |
| Mar 17, 2026 | 35,327.77 | 36,500.00 | 35,002.00 | 35,327.77 | 35,327.77 | 0.45% | 1,964 |
| Mar 16, 2026 | 36,170.40 | 36,206.58 | 34,837.07 | 35,170.18 | 35,170.18 | -3.15% | 3,483 |
| Mar 13, 2026 | 36,500.00 | 36,999.00 | 36,000.00 | 36,315.00 | 36,315.00 | -1.47% | 3,878 |
| Mar 12, 2026 | 36,950.00 | 37,130.00 | 36,501.03 | 36,858.31 | 36,858.31 | -0.28% | 1,362 |
| Mar 11, 2026 | 36,959.99 | 37,750.00 | 36,600.00 | 36,959.99 | 36,959.99 | -0.65% | 2,151 |
| Mar 10, 2026 | 37,200.00 | 38,848.90 | 37,067.00 | 37,200.00 | 37,200.00 | -0.84% | 1,885 |
| 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 |