Skip to main content
Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
73.10
-1.10 (-1.48%)
At close: Mar 9, 2026, 4:00 PM EDT
73.72
+0.62 (0.85%)
After-hours: Mar 9, 2026, 6:28 PM EDT

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202672.8774.0570.9073.14--1.43%808,667
Mar 6, 202673.3475.7473.0874.2074.20-0.59%821,620
Mar 5, 202672.8074.8072.1374.6474.642.09%981,461
Mar 4, 202675.2075.7172.5473.1173.11-2.14%786,450
Mar 3, 202675.0077.4073.9074.7174.71-4.22%670,375
Mar 2, 202671.6678.6771.5078.0078.0010.50%1,255,388
Feb 27, 202671.3071.6270.0570.5970.59-0.98%599,864
Feb 26, 202672.9073.8570.7671.2971.29-1.82%571,862
Feb 25, 202673.6673.6670.4172.6172.610.86%527,112
Feb 24, 202672.0372.7371.4571.9971.990.33%445,054
Feb 23, 202673.4674.4971.5771.7571.75-1.98%551,145
Feb 20, 202673.5073.8472.2973.2073.20-0.92%400,133
Feb 19, 202674.6174.6372.7973.8873.88-0.98%292,410
Feb 18, 202672.9075.1572.9074.6174.613.48%380,078
Feb 17, 202673.0773.2871.5072.1072.10-1.64%579,270
Feb 13, 202673.6074.0572.3373.3073.300.52%419,435
Feb 12, 202675.0076.0072.4172.9272.92-2.45%514,282
Feb 11, 202677.1478.8074.0074.7574.75-2.17%521,204
Feb 10, 202676.6177.9975.8676.4176.410.07%166,506
Feb 9, 202674.0176.5273.5076.3676.363.48%653,688
Feb 6, 202674.4075.9773.3373.7973.79-0.50%580,557
Feb 5, 202676.3176.7973.5174.1674.16-2.68%496,442
Feb 4, 202676.0376.7573.5076.2176.210.17%471,303
Feb 3, 202675.6676.7474.6176.0876.08-0.29%461,792
Feb 2, 202675.0076.5473.5176.3076.300.17%532,599
Jan 30, 202678.8079.9775.8076.1776.17-3.31%587,273
Jan 29, 202680.4280.8278.1378.7878.78-2.09%437,138
Jan 28, 202679.8980.9979.1780.4680.462.76%411,350
Jan 27, 202679.6979.6976.5078.3078.30-0.50%564,290
Jan 26, 202678.5679.6777.3078.6978.69-0.08%486,443
Jan 23, 202678.6679.0777.8078.7578.750.74%301,220
Jan 22, 202676.2078.6376.2078.1778.172.81%406,645
Jan 21, 202677.6878.2573.7876.0376.03-1.77%744,949
Jan 20, 202678.3278.8576.3977.4077.40-2.58%432,698
Jan 16, 202678.5779.4778.1179.4579.450.63%298,595
Jan 15, 202681.0581.5878.3378.9578.95-1.78%391,335
Jan 14, 202678.8880.9978.8880.3880.382.47%293,187
Jan 13, 202680.5081.1078.3578.4478.44-2.08%477,367
Jan 12, 202680.8882.1179.9880.1180.11-2.11%656,321
Jan 9, 202683.6684.2781.8481.8481.84-2.19%343,857
Jan 8, 202683.0484.1880.6083.6783.67-0.59%377,475
Jan 7, 202684.2584.7682.0584.1784.171.04%478,283
Jan 6, 202679.7083.4579.0083.3083.305.86%482,912
Jan 5, 202677.3579.0576.6278.6978.691.48%425,945
Jan 2, 202678.9679.1077.0077.5477.54-0.76%423,389
Dec 31, 202579.0079.4478.1078.1378.13-1.16%311,048
Dec 30, 202578.6679.3378.0279.0579.05-0.04%502,575
Dec 29, 202578.6879.4578.0079.0879.080.55%410,931
Dec 26, 202579.0579.3978.3378.6578.650.31%221,366
Dec 24, 202578.7979.4077.8178.4178.410.06%119,316
Dec 23, 202579.9179.9177.5478.3678.36-0.42%233,742
Dec 22, 202578.8879.4678.2078.6978.691.47%357,734
Dec 19, 202578.7979.0377.5277.5577.55-1.00%287,656
Dec 18, 202578.8180.6578.2578.3378.33-0.60%405,091
Dec 17, 202577.9880.0277.7978.8178.811.17%572,290
Dec 16, 202575.5677.9475.5177.8977.891.90%568,252
Dec 15, 202576.8076.8074.9876.4476.44-0.31%505,893
Dec 12, 202576.2177.7775.9976.6776.67-0.13%565,316
Dec 11, 202575.7377.6174.7076.7776.771.91%645,384
Dec 10, 202573.5276.0473.5175.3375.332.48%450,638
Dec 9, 202574.4374.5673.1173.5173.51-1.24%476,819
Dec 8, 202576.3676.9374.1974.4374.43-2.60%345,372
Dec 5, 202577.1377.8876.1776.4276.42-0.93%402,869
Dec 4, 202578.0679.0076.9177.1477.14-1.19%247,406
Dec 3, 202577.5678.6377.1078.0778.070.92%246,921
Dec 2, 202577.4178.6077.0077.3677.360.26%530,311
Dec 1, 202577.5079.5776.7177.1677.16-0.19%567,354
Nov 28, 202575.2278.7074.5677.3177.314.47%612,524
Nov 26, 202574.9875.5773.9674.0074.00-0.59%689,864
Nov 25, 202572.0174.7472.0174.4474.443.72%584,824
Nov 24, 202571.0472.3670.6471.7771.771.24%741,597
Nov 21, 202571.0071.7970.6370.8970.89-0.77%619,591
Nov 20, 202574.0074.6671.1671.4471.44-1.86%942,623
Nov 19, 202572.6573.3671.5872.8072.80-0.02%560,403
Nov 18, 202572.5073.2072.1272.8172.810.32%371,638
Nov 17, 202573.0074.0471.8872.5872.58-1.60%512,497
Nov 14, 202573.6574.5472.8073.7673.76-1.19%407,111
Nov 13, 202575.0575.5373.6574.6574.65-0.59%805,152
Nov 12, 202575.1276.9974.7075.0975.090.12%495,302
Nov 11, 202574.2776.5773.2575.0075.001.83%345,970
Nov 10, 202574.2677.0072.9073.6573.653.31%892,579
Nov 7, 202571.7072.1170.6171.2971.29-0.68%698,753
Nov 6, 202573.8274.5971.5871.7871.78-2.51%486,538
Nov 5, 202573.4974.3572.5073.6373.630.19%478,826
Nov 4, 202574.6775.0673.4273.4973.49-2.09%518,653
Nov 3, 202575.0076.1274.8575.0675.060.36%330,773
Oct 31, 202573.5075.1273.1674.7974.792.44%494,653
Oct 30, 202575.2075.4472.9373.0173.01-2.65%337,574
Oct 29, 202575.4776.3974.3675.0075.000.04%659,214
Oct 28, 202576.7377.3774.8574.9774.97-2.38%702,162
Oct 27, 202577.0577.2576.3176.8076.802.26%628,161
Oct 24, 202575.0576.5675.0275.1075.100.78%385,890
Oct 23, 202574.0875.3573.6674.5274.52-0.09%313,992
Oct 22, 202574.2975.2673.9174.5974.590.01%476,145
Oct 21, 202574.5675.0873.3874.5874.58-0.36%527,690
Oct 20, 202574.0075.5373.8074.8574.852.09%619,968
Oct 17, 202573.2575.2873.1373.3273.32-0.81%825,130
Oct 16, 202575.3175.8172.2273.9273.92-0.90%1,128,452
Oct 15, 202575.5075.8273.9974.6074.600.32%1,627,474
Oct 14, 202575.0075.2574.0774.3674.36-1.09%571,930