Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 43,170
+634 (1.49%)
At close: Jan 9, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 39,690.00 | 39,690.99 | 36,600.01 | 39,600.00 | 39,600.00 | 0.76% | 3,203 |
| Nov 26, 2025 | 38,500.02 | 40,444.00 | 38,500.01 | 39,300.00 | 39,300.00 | 4.18% | 2,721 |
| Nov 25, 2025 | 37,723.00 | 38,127.48 | 37,300.00 | 37,723.00 | 37,723.00 | -1.17% | 2,213 |
| Nov 24, 2025 | 37,869.00 | 38,174.98 | 37,737.00 | 38,170.00 | 38,170.00 | 0.79% | 826 |
| Nov 21, 2025 | 38,250.00 | 38,250.00 | 37,800.01 | 37,870.00 | 37,870.00 | -2.07% | 2,178 |
| Nov 20, 2025 | 38,784.00 | 38,784.00 | 38,401.00 | 38,670.00 | 38,670.00 | -0.34% | 1,146 |
| Nov 19, 2025 | 38,556.00 | 38,834.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.65% | 1,875 |
| Nov 18, 2025 | 39,385.00 | 39,680.00 | 38,100.00 | 38,550.00 | 38,550.00 | -2.89% | 2,583 |
| Nov 17, 2025 | 40,000.00 | 40,000.00 | 39,210.01 | 39,698.99 | 39,698.99 | - | 1,297 |
| Nov 14, 2025 | 40,199.99 | 40,199.99 | 39,529.00 | 39,700.00 | 39,700.00 | -1.49% | 1,364 |
| Nov 13, 2025 | 40,250.00 | 40,399.00 | 39,800.00 | 40,299.00 | 40,299.00 | 0.13% | 1,739 |
| Nov 12, 2025 | 40,700.01 | 41,200.00 | 40,035.00 | 40,247.00 | 40,247.00 | -0.87% | 1,190 |
| Nov 11, 2025 | 41,208.00 | 41,208.00 | 40,305.00 | 40,599.98 | 40,599.98 | -0.49% | 2,002 |
| Nov 10, 2025 | 40,000.00 | 41,310.00 | 39,970.00 | 40,800.00 | 40,800.00 | 2.26% | 2,617 |
| Nov 7, 2025 | 40,350.00 | 40,400.00 | 39,500.00 | 39,899.99 | 39,899.99 | -2.37% | 3,457 |
| Nov 6, 2025 | 40,804.00 | 41,056.00 | 40,500.00 | 40,870.00 | 40,870.00 | 0.04% | 1,622 |
| Nov 5, 2025 | 41,997.99 | 42,000.00 | 40,000.00 | 40,852.00 | 40,852.00 | -4.06% | 2,666 |
| Nov 4, 2025 | 41,665.00 | 42,580.00 | 41,020.01 | 42,580.00 | 42,580.00 | 2.11% | 3,510 |
| Nov 3, 2025 | 41,500.00 | 42,499.99 | 41,200.00 | 41,699.99 | 41,699.99 | 0.72% | 5,062 |
| Oct 31, 2025 | 41,660.00 | 41,699.98 | 41,000.00 | 41,400.00 | 41,400.00 | -0.84% | 2,892 |
| Oct 30, 2025 | 41,813.00 | 41,870.00 | 41,512.00 | 41,752.00 | 41,752.00 | 0.25% | 1,814 |
| Oct 29, 2025 | 42,490.00 | 42,499.00 | 41,500.00 | 41,649.00 | 41,649.00 | -2.89% | 2,370 |
| Oct 28, 2025 | 42,000.00 | 43,800.00 | 41,965.10 | 42,889.00 | 42,889.00 | 2.20% | 2,454 |