Joint Stock Company Kaspi.kz (KSPI)

NASDAQ: KSPI · Real-Time Price · USD

89.17

+2.32 (2.67%)

At close: Jun 26, 2026, 4:00 PM EDT

88.95

-0.22 (-0.25%)

After-hours: Jun 26, 2026, 4:10 PM EDT

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.61	89.87	85.80	88.95	88.95	2.42%	424,959
Jun 25, 2026	87.17	87.32	85.14	86.85	86.85	1.22%	402,829
Jun 24, 2026	86.00	87.92	84.73	85.80	85.80	2.75%	536,598
Jun 23, 2026	84.00	84.30	82.56	83.50	83.50	-1.54%	321,419
Jun 22, 2026	82.92	86.16	81.50	84.81	84.81	3.17%	481,978
Jun 18, 2026	83.31	84.08	81.23	82.21	82.21	-1.28%	434,511
Jun 17, 2026	84.19	85.58	83.12	83.27	83.27	-0.81%	393,538
Jun 16, 2026	83.69	84.83	83.00	83.95	83.95	0.90%	338,792
Jun 15, 2026	82.50	83.57	82.30	83.20	83.20	3.28%	404,812
Jun 12, 2026	81.61	82.53	79.92	80.56	80.56	-0.03%	464,547
Jun 11, 2026	78.75	82.40	78.17	82.33	80.59	4.78%	467,991
Jun 10, 2026	77.51	78.92	76.59	78.58	76.91	0.61%	539,582
Jun 9, 2026	79.91	80.68	77.42	78.10	76.45	-2.58%	785,786
Jun 8, 2026	82.35	83.39	79.64	80.17	78.47	-1.23%	409,366
Jun 5, 2026	83.43	84.32	80.44	81.17	79.45	-2.69%	639,039
Jun 4, 2026	86.82	86.82	82.86	83.41	81.64	-2.59%	582,427
Jun 3, 2026	87.56	88.48	85.35	85.63	83.82	-3.40%	628,792
Jun 2, 2026	90.07	90.75	88.45	88.64	86.76	-1.70%	420,686
Jun 1, 2026	90.40	91.90	90.00	90.17	88.26	-0.25%	260,788
May 29, 2026	92.80	92.80	89.03	90.40	88.49	-2.59%	318,306
May 28, 2026	93.80	93.80	91.43	92.80	90.84	-0.39%	534,919
May 27, 2026	92.85	94.79	91.00	93.16	91.19	0.33%	385,674
May 26, 2026	91.54	94.40	91.32	92.85	90.88	1.43%	652,174
May 22, 2026	91.00	92.48	90.00	91.54	89.60	0.59%	448,179
May 21, 2026	91.50	91.91	89.28	91.00	89.07	-0.94%	908,987
May 20, 2026	89.99	92.81	88.26	91.86	89.92	2.43%	393,029
May 19, 2026	88.40	90.35	87.00	89.68	87.78	0.87%	573,406
May 18, 2026	87.18	90.06	87.00	88.91	87.02	1.59%	389,811
May 15, 2026	88.58	89.17	86.61	87.51	85.66	-1.21%	803,818
May 14, 2026	88.83	89.16	86.45	88.58	86.71	0.66%	257,595
May 13, 2026	86.13	88.01	85.00	88.00	86.14	1.88%	623,318
May 12, 2026	85.66	88.27	85.00	86.38	84.55	0.63%	398,519
May 11, 2026	88.99	89.63	85.34	85.84	84.02	-0.07%	431,752
May 8, 2026	86.84	87.10	84.02	85.90	84.08	-0.91%	605,775
May 7, 2026	87.30	89.18	86.20	86.69	84.86	-0.72%	326,408
May 6, 2026	85.01	87.57	85.00	87.32	85.47	3.69%	243,912
May 5, 2026	85.41	86.19	83.55	84.21	82.43	-1.40%	346,183
May 4, 2026	86.42	88.34	85.31	85.41	83.60	-1.17%	366,069
May 1, 2026	86.56	87.35	84.53	86.42	84.59	0.68%	392,559
Apr 30, 2026	86.14	88.56	85.68	85.84	84.02	-0.07%	817,328
Apr 29, 2026	85.13	86.81	84.34	85.90	84.08	-	810,811
Apr 28, 2026	88.67	89.00	85.20	85.90	84.08	-3.80%	731,252
Apr 27, 2026	86.00	89.67	85.78	89.29	87.40	4.09%	760,481
Apr 24, 2026	84.61	85.99	83.37	85.78	83.96	0.72%	511,008
Apr 23, 2026	86.00	86.64	84.25	85.17	83.37	-1.42%	481,646
Apr 22, 2026	89.50	89.50	86.16	86.40	84.57	-2.81%	515,366
Apr 21, 2026	91.00	92.30	88.70	88.90	87.02	-3.17%	499,815
Apr 20, 2026	87.01	97.33	86.71	91.81	89.87	8.13%	1,819,623
Apr 17, 2026	81.23	85.34	81.23	84.91	83.11	4.53%	612,472
Apr 16, 2026	81.38	81.92	80.43	81.23	79.51	1.10%	420,830
Apr 15, 2026	81.59	82.97	80.88	82.12	78.65	-0.27%	385,950
Apr 14, 2026	80.00	82.80	79.72	82.34	78.86	3.52%	692,853
Apr 13, 2026	74.89	79.57	74.59	79.54	76.18	6.21%	449,827
Apr 10, 2026	74.92	75.42	74.04	74.89	71.72	-0.86%	268,781
Apr 9, 2026	76.40	77.05	74.28	75.54	72.35	-1.13%	316,312
Apr 8, 2026	77.74	79.47	76.20	76.40	73.17	2.76%	459,242
Apr 7, 2026	74.83	75.20	73.71	74.35	71.21	-1.72%	502,693
Apr 6, 2026	74.50	76.30	73.70	75.65	72.45	1.48%	409,972
Apr 2, 2026	72.70	75.00	72.27	74.55	71.40	1.53%	342,540
Apr 1, 2026	74.30	74.46	72.22	73.43	70.33	-0.86%	380,844
Mar 31, 2026	72.50	74.76	72.22	74.07	70.94	2.56%	403,103
Mar 30, 2026	71.05	72.84	70.50	72.22	69.17	1.90%	468,344
Mar 27, 2026	73.81	73.81	70.41	70.87	67.87	-4.44%	520,811
Mar 26, 2026	74.50	75.61	73.32	74.16	71.02	-0.82%	426,210
Mar 25, 2026	72.95	76.41	72.59	74.77	71.61	3.09%	636,948
Mar 24, 2026	72.80	73.10	71.70	72.53	69.46	-1.59%	396,155
Mar 23, 2026	72.05	74.40	71.23	73.70	70.58	2.12%	506,132
Mar 20, 2026	73.38	73.50	72.09	72.17	69.12	-1.15%	711,632
Mar 19, 2026	72.20	73.89	71.70	73.01	69.92	-0.09%	613,830
Mar 18, 2026	73.10	73.50	71.34	73.08	69.99	-0.59%	411,116
Mar 17, 2026	71.60	73.74	71.60	73.51	70.40	2.50%	551,278
Mar 16, 2026	69.10	71.94	69.10	71.72	68.69	4.18%	817,179
Mar 13, 2026	71.49	72.50	68.59	68.84	65.93	-3.21%	711,589
Mar 12, 2026	72.92	73.38	70.69	71.12	68.11	-2.80%	858,568
Mar 11, 2026	73.31	74.03	72.64	73.17	70.08	-1.22%	420,885
Mar 10, 2026	74.00	75.20	72.88	74.07	70.94	1.33%	773,720
Mar 9, 2026	72.87	74.05	70.90	73.10	70.01	-1.48%	862,121
Mar 6, 2026	73.34	75.74	73.08	74.20	71.06	-0.59%	821,622
Mar 5, 2026	72.80	74.80	72.13	74.64	71.48	2.09%	981,930
Mar 4, 2026	75.20	75.71	72.54	73.11	70.02	-2.14%	786,464
Mar 3, 2026	75.00	77.40	73.90	74.71	71.55	-4.22%	670,925
Mar 2, 2026	71.66	78.67	71.50	78.00	74.70	10.50%	1,258,668
Feb 27, 2026	71.30	71.62	70.05	70.59	67.61	-0.98%	600,311
Feb 26, 2026	72.90	73.85	70.76	71.29	68.28	-1.82%	572,386
Feb 25, 2026	73.66	73.66	70.41	72.61	69.54	0.86%	527,319
Feb 24, 2026	72.03	72.73	71.45	71.99	68.95	0.33%	445,419
Feb 23, 2026	73.46	74.49	71.57	71.75	68.72	-1.98%	551,276
Feb 20, 2026	73.50	73.84	72.29	73.20	70.11	-0.92%	400,168
Feb 19, 2026	74.61	74.63	72.79	73.88	70.76	-0.98%	292,412
Feb 18, 2026	72.90	75.15	72.90	74.61	71.46	3.48%	380,082
Feb 17, 2026	73.07	73.28	71.50	72.10	69.05	-1.64%	579,335
Feb 13, 2026	73.60	74.05	72.33	73.30	70.20	0.52%	420,302
Feb 12, 2026	75.00	76.00	72.41	72.92	69.84	-2.45%	514,374
Feb 11, 2026	77.14	78.80	74.00	74.75	71.59	-2.17%	521,318
Feb 10, 2026	76.61	77.99	75.86	76.41	73.18	0.07%	166,617
Feb 9, 2026	74.01	76.52	73.50	76.36	73.13	3.48%	654,583
Feb 6, 2026	74.40	75.97	73.33	73.79	70.67	-0.50%	580,674
Feb 5, 2026	76.31	76.79	73.51	74.16	71.02	-2.68%	496,522
Feb 4, 2026	76.03	76.75	73.50	76.21	72.98	0.17%	471,303
Feb 3, 2026	75.66	76.74	74.61	76.08	72.86	-0.29%	461,792