Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
85.90
-3.39 (-3.80%)
At close: Apr 28, 2026, 4:00 PM EDT
85.60
-0.30 (-0.35%)
After-hours: Apr 28, 2026, 7:55 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.67 | 89.00 | 85.20 | 85.90 | 85.90 | -3.80% | 720,990 |
| Apr 27, 2026 | 86.00 | 89.67 | 85.78 | 89.29 | 89.29 | 4.09% | 760,481 |
| Apr 24, 2026 | 84.61 | 85.99 | 83.37 | 85.78 | 85.78 | 0.72% | 511,008 |
| Apr 23, 2026 | 86.00 | 86.64 | 84.25 | 85.17 | 85.17 | -1.42% | 481,646 |
| Apr 22, 2026 | 89.50 | 89.50 | 86.16 | 86.40 | 86.40 | -2.81% | 515,366 |
| Apr 21, 2026 | 91.00 | 92.30 | 88.70 | 88.90 | 88.90 | -3.17% | 499,815 |
| Apr 20, 2026 | 87.01 | 97.33 | 86.71 | 91.81 | 91.81 | 8.13% | 1,819,623 |
| Apr 17, 2026 | 81.23 | 85.34 | 81.23 | 84.91 | 84.91 | 4.53% | 612,472 |
| Apr 16, 2026 | 81.38 | 81.92 | 80.43 | 81.23 | 81.23 | -1.08% | 420,830 |
| Apr 15, 2026 | 81.59 | 82.97 | 80.88 | 82.12 | 80.35 | -0.27% | 385,950 |
| Apr 14, 2026 | 80.00 | 82.80 | 79.72 | 82.34 | 80.56 | 3.52% | 692,853 |
| Apr 13, 2026 | 74.89 | 79.57 | 74.59 | 79.54 | 77.82 | 6.21% | 449,827 |
| Apr 10, 2026 | 74.92 | 75.42 | 74.04 | 74.89 | 73.27 | -0.86% | 268,781 |
| Apr 9, 2026 | 76.40 | 77.05 | 74.28 | 75.54 | 73.91 | -1.13% | 316,312 |
| Apr 8, 2026 | 77.74 | 79.47 | 76.20 | 76.40 | 74.75 | 2.76% | 459,242 |
| Apr 7, 2026 | 74.83 | 75.20 | 73.71 | 74.35 | 72.75 | -1.72% | 502,693 |
| Apr 6, 2026 | 74.50 | 76.30 | 73.70 | 75.65 | 74.02 | 1.48% | 409,972 |
| Apr 2, 2026 | 72.70 | 75.00 | 72.27 | 74.55 | 72.94 | 1.53% | 342,540 |
| Apr 1, 2026 | 74.30 | 74.46 | 72.22 | 73.43 | 71.85 | -0.86% | 380,844 |
| Mar 31, 2026 | 72.50 | 74.76 | 72.22 | 74.07 | 72.47 | 2.56% | 403,103 |
| Mar 30, 2026 | 71.05 | 72.84 | 70.50 | 72.22 | 70.66 | 1.90% | 468,344 |
| Mar 27, 2026 | 73.81 | 73.81 | 70.41 | 70.87 | 69.34 | -4.44% | 520,811 |
| Mar 26, 2026 | 74.50 | 75.61 | 73.32 | 74.16 | 72.56 | -0.82% | 426,210 |
| Mar 25, 2026 | 72.95 | 76.41 | 72.59 | 74.77 | 73.16 | 3.09% | 636,948 |
| Mar 24, 2026 | 72.80 | 73.10 | 71.70 | 72.53 | 70.97 | -1.59% | 396,155 |
| Mar 23, 2026 | 72.05 | 74.40 | 71.23 | 73.70 | 72.11 | 2.12% | 506,132 |
| Mar 20, 2026 | 73.38 | 73.50 | 72.09 | 72.17 | 70.61 | -1.15% | 711,632 |
| Mar 19, 2026 | 72.20 | 73.89 | 71.70 | 73.01 | 71.44 | -0.09% | 613,830 |
| Mar 18, 2026 | 73.10 | 73.50 | 71.34 | 73.08 | 71.50 | -0.59% | 411,116 |
| Mar 17, 2026 | 71.60 | 73.74 | 71.60 | 73.51 | 71.92 | 2.50% | 551,278 |
| Mar 16, 2026 | 69.10 | 71.94 | 69.10 | 71.72 | 70.17 | 4.18% | 817,179 |
| Mar 13, 2026 | 71.49 | 72.50 | 68.59 | 68.84 | 67.36 | -3.21% | 711,589 |
| Mar 12, 2026 | 72.92 | 73.38 | 70.69 | 71.12 | 69.59 | -2.80% | 858,568 |
| Mar 11, 2026 | 73.31 | 74.03 | 72.64 | 73.17 | 71.59 | -1.22% | 420,885 |
| Mar 10, 2026 | 74.00 | 75.20 | 72.88 | 74.07 | 72.47 | 1.33% | 773,720 |
| Mar 9, 2026 | 72.87 | 74.05 | 70.90 | 73.10 | 71.52 | -1.48% | 862,121 |
| Mar 6, 2026 | 73.34 | 75.74 | 73.08 | 74.20 | 72.60 | -0.59% | 821,622 |
| Mar 5, 2026 | 72.80 | 74.80 | 72.13 | 74.64 | 73.03 | 2.09% | 981,930 |
| Mar 4, 2026 | 75.20 | 75.71 | 72.54 | 73.11 | 71.53 | -2.14% | 786,464 |
| Mar 3, 2026 | 75.00 | 77.40 | 73.90 | 74.71 | 73.10 | -4.22% | 670,925 |
| Mar 2, 2026 | 71.66 | 78.67 | 71.50 | 78.00 | 76.32 | 10.50% | 1,258,668 |
| Feb 27, 2026 | 71.30 | 71.62 | 70.05 | 70.59 | 69.07 | -0.98% | 600,311 |
| Feb 26, 2026 | 72.90 | 73.85 | 70.76 | 71.29 | 69.75 | -1.82% | 572,386 |
| Feb 25, 2026 | 73.66 | 73.66 | 70.41 | 72.61 | 71.04 | 0.86% | 527,319 |
| Feb 24, 2026 | 72.03 | 72.73 | 71.45 | 71.99 | 70.44 | 0.33% | 445,419 |
| Feb 23, 2026 | 73.46 | 74.49 | 71.57 | 71.75 | 70.20 | -1.98% | 551,276 |
| Feb 20, 2026 | 73.50 | 73.84 | 72.29 | 73.20 | 71.62 | -0.92% | 400,168 |
| Feb 19, 2026 | 74.61 | 74.63 | 72.79 | 73.88 | 72.29 | -0.98% | 292,412 |
| Feb 18, 2026 | 72.90 | 75.15 | 72.90 | 74.61 | 73.00 | 3.48% | 380,082 |
| Feb 17, 2026 | 73.07 | 73.28 | 71.50 | 72.10 | 70.54 | -1.64% | 579,335 |
| Feb 13, 2026 | 73.60 | 74.05 | 72.33 | 73.30 | 71.72 | 0.52% | 420,302 |
| Feb 12, 2026 | 75.00 | 76.00 | 72.41 | 72.92 | 71.35 | -2.45% | 514,374 |
| Feb 11, 2026 | 77.14 | 78.80 | 74.00 | 74.75 | 73.14 | -2.17% | 521,318 |
| Feb 10, 2026 | 76.61 | 77.99 | 75.86 | 76.41 | 74.76 | 0.07% | 166,617 |
| Feb 9, 2026 | 74.01 | 76.52 | 73.50 | 76.36 | 74.71 | 3.48% | 654,583 |
| Feb 6, 2026 | 74.40 | 75.97 | 73.33 | 73.79 | 72.20 | -0.50% | 580,674 |
| Feb 5, 2026 | 76.31 | 76.79 | 73.51 | 74.16 | 72.56 | -2.68% | 496,522 |
| Feb 4, 2026 | 76.03 | 76.75 | 73.50 | 76.21 | 74.56 | 0.17% | 471,303 |
| Feb 3, 2026 | 75.66 | 76.74 | 74.61 | 76.08 | 74.43 | -0.29% | 461,792 |
| Feb 2, 2026 | 75.00 | 76.54 | 73.51 | 76.30 | 74.65 | 0.17% | 532,599 |
| Jan 30, 2026 | 78.80 | 79.97 | 75.80 | 76.17 | 74.53 | -3.31% | 587,273 |
| Jan 29, 2026 | 80.42 | 80.82 | 78.13 | 78.78 | 77.08 | -2.09% | 437,138 |
| Jan 28, 2026 | 79.89 | 80.99 | 79.17 | 80.46 | 78.72 | 2.76% | 411,350 |
| Jan 27, 2026 | 79.69 | 79.69 | 76.50 | 78.30 | 76.61 | -0.50% | 564,290 |
| Jan 26, 2026 | 78.56 | 79.67 | 77.30 | 78.69 | 76.99 | -0.08% | 486,443 |
| Jan 23, 2026 | 78.66 | 79.07 | 77.80 | 78.75 | 77.05 | 0.74% | 301,220 |
| Jan 22, 2026 | 76.20 | 78.63 | 76.20 | 78.17 | 76.48 | 2.81% | 406,645 |
| Jan 21, 2026 | 77.68 | 78.25 | 73.78 | 76.03 | 74.39 | -1.77% | 744,949 |
| Jan 20, 2026 | 78.32 | 78.85 | 76.39 | 77.40 | 75.73 | -2.58% | 432,698 |
| Jan 16, 2026 | 78.57 | 79.47 | 78.11 | 79.45 | 77.74 | 0.63% | 298,595 |
| Jan 15, 2026 | 81.05 | 81.58 | 78.33 | 78.95 | 77.25 | -1.78% | 391,335 |
| Jan 14, 2026 | 78.88 | 80.99 | 78.88 | 80.38 | 78.65 | 2.47% | 293,187 |
| Jan 13, 2026 | 80.50 | 81.10 | 78.35 | 78.44 | 76.75 | -2.08% | 477,367 |
| Jan 12, 2026 | 80.88 | 82.11 | 79.98 | 80.11 | 78.38 | -2.11% | 656,321 |
| Jan 9, 2026 | 83.66 | 84.27 | 81.84 | 81.84 | 80.07 | -2.19% | 343,857 |
| Jan 8, 2026 | 83.04 | 84.18 | 80.60 | 83.67 | 81.87 | -0.59% | 377,475 |
| Jan 7, 2026 | 84.25 | 84.76 | 82.05 | 84.17 | 82.35 | 1.04% | 478,283 |
| Jan 6, 2026 | 79.70 | 83.45 | 79.00 | 83.30 | 81.50 | 5.86% | 482,912 |
| Jan 5, 2026 | 77.35 | 79.05 | 76.62 | 78.69 | 76.99 | 1.48% | 425,945 |
| Jan 2, 2026 | 78.96 | 79.10 | 77.00 | 77.54 | 75.87 | -0.76% | 423,389 |
| Dec 31, 2025 | 79.00 | 79.44 | 78.10 | 78.13 | 76.44 | -1.16% | 311,048 |
| Dec 30, 2025 | 78.66 | 79.33 | 78.02 | 79.05 | 77.34 | -0.04% | 502,575 |
| Dec 29, 2025 | 78.68 | 79.45 | 78.00 | 79.08 | 77.37 | 0.55% | 410,931 |
| Dec 26, 2025 | 79.05 | 79.39 | 78.33 | 78.65 | 76.95 | 0.31% | 221,366 |
| Dec 24, 2025 | 78.79 | 79.40 | 77.81 | 78.41 | 76.72 | 0.06% | 119,316 |
| Dec 23, 2025 | 79.91 | 79.91 | 77.54 | 78.36 | 76.67 | -0.42% | 233,742 |
| Dec 22, 2025 | 78.88 | 79.46 | 78.20 | 78.69 | 76.99 | 1.47% | 357,734 |
| Dec 19, 2025 | 78.79 | 79.03 | 77.52 | 77.55 | 75.88 | -1.00% | 287,656 |
| Dec 18, 2025 | 78.81 | 80.65 | 78.25 | 78.33 | 76.64 | -0.60% | 405,091 |
| Dec 17, 2025 | 77.98 | 80.02 | 77.79 | 78.81 | 77.11 | 1.17% | 572,290 |
| Dec 16, 2025 | 75.56 | 77.94 | 75.51 | 77.89 | 76.21 | 1.90% | 568,252 |
| Dec 15, 2025 | 76.80 | 76.80 | 74.98 | 76.44 | 74.79 | -0.31% | 505,893 |
| Dec 12, 2025 | 76.21 | 77.77 | 75.99 | 76.67 | 75.02 | -0.13% | 565,316 |
| Dec 11, 2025 | 75.73 | 77.61 | 74.70 | 76.77 | 75.11 | 1.91% | 645,384 |
| Dec 10, 2025 | 73.52 | 76.04 | 73.51 | 75.33 | 73.71 | 2.48% | 450,638 |
| Dec 9, 2025 | 74.43 | 74.56 | 73.11 | 73.51 | 71.92 | -1.24% | 476,819 |
| Dec 8, 2025 | 76.36 | 76.93 | 74.19 | 74.43 | 72.82 | -2.60% | 345,372 |
| Dec 5, 2025 | 77.13 | 77.88 | 76.17 | 76.42 | 74.77 | -0.93% | 402,869 |
| Dec 4, 2025 | 78.06 | 79.00 | 76.91 | 77.14 | 75.48 | -1.19% | 247,406 |
| Dec 3, 2025 | 77.56 | 78.63 | 77.10 | 78.07 | 76.39 | 0.92% | 246,921 |