Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
76.42
-0.72 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
76.40
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 7:01 PM EST
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.13 | 77.88 | 76.17 | 76.42 | 76.42 | -0.93% | 388,883 |
| Dec 4, 2025 | 78.06 | 79.00 | 76.91 | 77.14 | 77.14 | -1.19% | 247,376 |
| Dec 3, 2025 | 77.56 | 78.63 | 77.10 | 78.07 | 78.07 | 0.92% | 246,921 |
| Dec 2, 2025 | 77.41 | 78.60 | 77.00 | 77.36 | 77.36 | 0.26% | 530,311 |
| Dec 1, 2025 | 77.50 | 79.57 | 76.71 | 77.16 | 77.16 | -0.19% | 567,354 |
| Nov 28, 2025 | 75.22 | 78.70 | 74.56 | 77.31 | 77.31 | 4.47% | 612,524 |
| Nov 26, 2025 | 74.98 | 75.57 | 73.96 | 74.00 | 74.00 | -0.59% | 689,864 |
| Nov 25, 2025 | 72.01 | 74.74 | 72.01 | 74.44 | 74.44 | 3.72% | 584,824 |
| Nov 24, 2025 | 71.04 | 72.36 | 70.64 | 71.77 | 71.77 | 1.24% | 741,597 |
| Nov 21, 2025 | 71.00 | 71.79 | 70.63 | 70.89 | 70.89 | -0.77% | 619,591 |
| Nov 20, 2025 | 74.00 | 74.66 | 71.16 | 71.44 | 71.44 | -1.86% | 942,623 |
| Nov 19, 2025 | 72.65 | 73.36 | 71.58 | 72.80 | 72.80 | -0.02% | 560,403 |
| Nov 18, 2025 | 72.50 | 73.20 | 72.12 | 72.81 | 72.81 | 0.32% | 371,638 |
| Nov 17, 2025 | 73.00 | 74.04 | 71.88 | 72.58 | 72.58 | -1.60% | 512,497 |
| Nov 14, 2025 | 73.65 | 74.54 | 72.80 | 73.76 | 73.76 | -1.19% | 407,111 |
| Nov 13, 2025 | 75.05 | 75.53 | 73.65 | 74.65 | 74.65 | -0.59% | 805,152 |
| Nov 12, 2025 | 75.12 | 76.99 | 74.70 | 75.09 | 75.09 | 0.12% | 495,302 |
| Nov 11, 2025 | 74.27 | 76.57 | 73.25 | 75.00 | 75.00 | 1.83% | 345,970 |
| Nov 10, 2025 | 74.26 | 77.00 | 72.90 | 73.65 | 73.65 | 3.31% | 892,579 |
| Nov 7, 2025 | 71.70 | 72.11 | 70.61 | 71.29 | 71.29 | -0.68% | 698,753 |
| Nov 6, 2025 | 73.82 | 74.59 | 71.58 | 71.78 | 71.78 | -2.51% | 486,538 |
| Nov 5, 2025 | 73.49 | 74.35 | 72.50 | 73.63 | 73.63 | 0.19% | 478,826 |
| Nov 4, 2025 | 74.67 | 75.06 | 73.42 | 73.49 | 73.49 | -2.09% | 518,653 |
| Nov 3, 2025 | 75.00 | 76.12 | 74.85 | 75.06 | 75.06 | 0.36% | 330,773 |
| Oct 31, 2025 | 73.50 | 75.12 | 73.16 | 74.79 | 74.79 | 2.44% | 494,653 |
| Oct 30, 2025 | 75.20 | 75.44 | 72.93 | 73.01 | 73.01 | -2.65% | 337,574 |
| Oct 29, 2025 | 75.47 | 76.39 | 74.36 | 75.00 | 75.00 | 0.04% | 659,214 |
| Oct 28, 2025 | 76.73 | 77.37 | 74.85 | 74.97 | 74.97 | -2.38% | 702,162 |
| Oct 27, 2025 | 77.05 | 77.25 | 76.31 | 76.80 | 76.80 | 2.26% | 628,161 |
| Oct 24, 2025 | 75.05 | 76.56 | 75.02 | 75.10 | 75.10 | 0.78% | 385,890 |
| Oct 23, 2025 | 74.08 | 75.35 | 73.66 | 74.52 | 74.52 | -0.09% | 313,992 |
| Oct 22, 2025 | 74.29 | 75.26 | 73.91 | 74.59 | 74.59 | 0.01% | 476,145 |
| Oct 21, 2025 | 74.56 | 75.08 | 73.38 | 74.58 | 74.58 | -0.36% | 527,690 |
| Oct 20, 2025 | 74.00 | 75.53 | 73.80 | 74.85 | 74.85 | 2.09% | 619,968 |
| Oct 17, 2025 | 73.25 | 75.28 | 73.13 | 73.32 | 73.32 | -0.81% | 825,130 |
| Oct 16, 2025 | 75.31 | 75.81 | 72.22 | 73.92 | 73.92 | -0.90% | 1,128,452 |
| Oct 15, 2025 | 75.50 | 75.82 | 73.99 | 74.60 | 74.60 | 0.32% | 1,627,474 |
| Oct 14, 2025 | 75.00 | 75.25 | 74.07 | 74.36 | 74.36 | -1.09% | 571,930 |
| Oct 13, 2025 | 74.50 | 75.56 | 73.81 | 75.18 | 75.18 | 1.98% | 670,273 |
| Oct 10, 2025 | 76.00 | 76.42 | 73.35 | 73.72 | 73.72 | -2.62% | 723,232 |
| Oct 9, 2025 | 77.24 | 77.78 | 75.40 | 75.70 | 75.70 | -1.99% | 1,120,760 |
| Oct 8, 2025 | 78.26 | 78.94 | 76.19 | 77.24 | 77.24 | 0.51% | 2,219,698 |
| Oct 7, 2025 | 78.38 | 78.50 | 76.70 | 76.85 | 76.85 | -0.98% | 963,107 |
| Oct 6, 2025 | 80.38 | 80.70 | 77.50 | 77.61 | 77.61 | -2.96% | 527,635 |
| Oct 3, 2025 | 80.16 | 80.65 | 79.30 | 79.98 | 79.98 | 1.14% | 632,169 |
| Oct 2, 2025 | 80.00 | 80.50 | 78.89 | 79.08 | 79.08 | -0.65% | 716,044 |
| Oct 1, 2025 | 82.00 | 82.95 | 79.48 | 79.60 | 79.60 | -2.55% | 725,058 |
| Sep 30, 2025 | 82.12 | 82.77 | 81.26 | 81.68 | 81.68 | -0.17% | 572,098 |
| Sep 29, 2025 | 85.00 | 85.00 | 81.68 | 81.82 | 81.82 | -2.60% | 492,242 |
| Sep 26, 2025 | 84.24 | 85.02 | 83.75 | 84.00 | 84.00 | - | 410,486 |
| Sep 25, 2025 | 84.00 | 84.97 | 83.17 | 84.00 | 84.00 | -0.45% | 260,067 |
| Sep 24, 2025 | 84.70 | 85.26 | 83.86 | 84.38 | 84.38 | -0.21% | 491,258 |
| Sep 23, 2025 | 86.46 | 87.15 | 84.30 | 84.56 | 84.56 | -1.98% | 405,237 |
| Sep 22, 2025 | 87.11 | 87.11 | 85.00 | 86.26 | 86.26 | -1.98% | 641,147 |
| Sep 19, 2025 | 90.08 | 90.10 | 87.73 | 88.00 | 88.00 | -2.31% | 254,290 |
| Sep 18, 2025 | 90.10 | 92.99 | 89.60 | 90.08 | 90.08 | 1.05% | 628,507 |
| Sep 17, 2025 | 85.50 | 90.28 | 85.01 | 89.14 | 89.14 | 5.20% | 408,246 |
| Sep 16, 2025 | 85.00 | 85.75 | 84.00 | 84.73 | 84.73 | 0.14% | 460,435 |
| Sep 15, 2025 | 85.02 | 85.50 | 84.14 | 84.61 | 84.61 | 0.24% | 299,667 |
| Sep 12, 2025 | 85.33 | 86.00 | 84.00 | 84.41 | 84.41 | -0.59% | 265,897 |
| Sep 11, 2025 | 85.25 | 86.50 | 84.38 | 84.91 | 84.91 | -0.18% | 630,866 |
| Sep 10, 2025 | 84.25 | 85.50 | 83.01 | 85.06 | 85.06 | -2.50% | 864,250 |
| Sep 9, 2025 | 87.05 | 87.70 | 86.32 | 87.24 | 87.24 | 0.32% | 304,545 |
| Sep 8, 2025 | 88.88 | 89.44 | 86.69 | 86.96 | 86.96 | -1.87% | 285,005 |
| Sep 5, 2025 | 91.19 | 92.14 | 88.50 | 88.62 | 88.62 | -2.71% | 281,758 |
| Sep 4, 2025 | 89.53 | 91.54 | 89.25 | 91.09 | 91.09 | 1.02% | 155,276 |
| Sep 3, 2025 | 91.81 | 92.18 | 88.91 | 90.17 | 90.17 | -0.92% | 238,652 |
| Sep 2, 2025 | 92.88 | 93.41 | 90.50 | 91.01 | 91.01 | -3.14% | 537,194 |
| Aug 29, 2025 | 92.80 | 94.19 | 91.73 | 93.96 | 93.96 | 1.03% | 180,269 |
| Aug 28, 2025 | 92.96 | 93.60 | 91.63 | 93.00 | 93.00 | 0.56% | 263,761 |
| Aug 27, 2025 | 91.60 | 92.49 | 90.44 | 92.48 | 92.48 | 1.26% | 210,396 |
| Aug 26, 2025 | 92.45 | 93.27 | 91.33 | 91.33 | 91.33 | -1.29% | 483,866 |
| Aug 25, 2025 | 92.54 | 93.72 | 91.90 | 92.52 | 92.52 | -0.02% | 116,729 |
| Aug 22, 2025 | 91.39 | 92.92 | 90.37 | 92.54 | 92.54 | 1.27% | 145,137 |
| Aug 21, 2025 | 90.50 | 91.63 | 89.79 | 91.38 | 91.38 | 1.18% | 174,204 |
| Aug 20, 2025 | 92.73 | 93.02 | 90.10 | 90.31 | 90.31 | -4.00% | 242,662 |
| Aug 19, 2025 | 94.00 | 95.62 | 92.30 | 94.07 | 94.07 | 0.43% | 244,878 |
| Aug 18, 2025 | 95.00 | 95.77 | 93.50 | 93.67 | 93.67 | -1.65% | 391,853 |
| Aug 15, 2025 | 95.35 | 96.42 | 94.95 | 95.24 | 95.24 | -0.70% | 204,847 |
| Aug 14, 2025 | 96.88 | 97.15 | 95.13 | 95.91 | 95.91 | -1.84% | 264,412 |
| Aug 13, 2025 | 97.76 | 99.20 | 96.83 | 97.71 | 97.71 | 0.56% | 266,070 |
| Aug 12, 2025 | 96.16 | 97.83 | 94.52 | 97.17 | 97.17 | 1.40% | 312,276 |
| Aug 11, 2025 | 94.81 | 97.30 | 93.95 | 95.83 | 95.83 | 0.92% | 481,213 |
| Aug 8, 2025 | 91.31 | 95.92 | 90.65 | 94.96 | 94.96 | 3.48% | 599,125 |
| Aug 7, 2025 | 88.75 | 91.86 | 88.55 | 91.77 | 91.77 | 3.38% | 612,007 |
| Aug 6, 2025 | 88.79 | 88.97 | 87.08 | 88.77 | 88.77 | -0.38% | 326,077 |
| Aug 5, 2025 | 87.45 | 89.50 | 85.78 | 89.11 | 89.11 | 2.82% | 395,463 |
| Aug 4, 2025 | 83.51 | 86.80 | 81.00 | 86.67 | 86.67 | 13.80% | 688,236 |
| Aug 1, 2025 | 78.97 | 79.03 | 75.90 | 76.16 | 76.16 | -3.47% | 468,963 |
| Jul 31, 2025 | 82.35 | 82.90 | 78.83 | 78.90 | 78.90 | -3.76% | 623,173 |
| Jul 30, 2025 | 85.66 | 85.73 | 81.22 | 81.98 | 81.98 | -4.63% | 498,381 |
| Jul 29, 2025 | 85.91 | 87.26 | 85.24 | 85.96 | 85.96 | 0.08% | 308,958 |
| Jul 28, 2025 | 85.36 | 86.73 | 85.00 | 85.90 | 85.90 | 1.05% | 190,756 |
| Jul 25, 2025 | 86.57 | 86.65 | 85.00 | 85.00 | 85.00 | -0.79% | 123,587 |
| Jul 24, 2025 | 88.81 | 88.90 | 85.57 | 85.68 | 85.68 | -3.84% | 249,491 |
| Jul 23, 2025 | 88.20 | 89.32 | 87.44 | 89.10 | 89.10 | 1.90% | 146,985 |
| Jul 22, 2025 | 88.26 | 89.24 | 86.52 | 87.44 | 87.44 | -0.41% | 232,140 |
| Jul 21, 2025 | 86.85 | 89.90 | 86.77 | 87.80 | 87.80 | 2.15% | 222,581 |
| Jul 18, 2025 | 87.00 | 87.25 | 85.52 | 85.96 | 85.96 | -0.78% | 178,737 |
| Jul 17, 2025 | 85.00 | 86.92 | 85.00 | 86.63 | 86.63 | 1.89% | 194,912 |