Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
44,900
-1,300 (-2.81%)
At close: Oct 7, 2025

KASE:KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202544,900.0046,000.0044,500.0044,900.0044,900.00-2.81%2,976
Oct 6, 202545,598.0046,499.0045,598.0046,200.0046,200.001.32%2,424
Oct 3, 202546,150.0046,150.0045,000.0045,598.0045,598.00-1.20%2,577
Oct 2, 202546,700.0046,700.0045,500.0046,149.9946,149.99-1.25%1,485
Oct 1, 202547,670.0047,670.0046,732.0246,732.0246,732.02-1.62%1,235
Sep 30, 202547,750.0047,750.0047,500.0047,500.0047,500.00-0.90%658
Sep 29, 202547,852.0048,025.4947,600.0047,929.9947,929.990.27%579
Sep 26, 202547,722.0248,124.5047,722.0247,800.0047,800.000.16%1,374
Sep 25, 202547,800.0048,000.0047,111.0047,722.0047,722.00-0.16%1,100
Sep 24, 202548,350.0048,470.0047,700.0047,800.0047,800.00-1.40%816
Sep 23, 202548,500.0048,682.0047,999.9948,479.0048,479.00-0.45%746
Sep 22, 202549,186.0049,186.0048,700.0048,700.0048,700.00-1.21%434
Sep 19, 202549,220.0249,588.9949,100.0049,298.0049,298.000.20%371
Sep 18, 202548,990.0150,299.9948,990.0149,200.0049,200.002.71%1,806
Sep 17, 202548,581.0048,581.0047,500.0147,900.0047,900.00-0.83%765
Sep 16, 202548,570.0048,681.0048,201.0048,301.0048,301.00-0.45%1,183
Sep 15, 202547,999.9948,579.9047,601.0248,518.0048,518.00-0.75%1,263
Sep 12, 202548,200.0049,699.9948,100.0148,884.0048,884.001.26%1,165
Sep 11, 202548,450.0048,450.0047,500.0148,278.0048,278.00-1.07%1,288
Sep 10, 202549,170.0049,187.0048,350.0048,800.0048,800.00-0.62%1,851
Sep 9, 202549,649.9949,649.9948,560.0049,102.0049,102.00-1.20%1,546
Sep 8, 202550,000.0050,000.0049,100.0149,700.0149,700.01-0.61%749
Sep 5, 202549,852.0050,196.0049,645.0150,005.0050,005.000.31%369
Sep 4, 202550,049.9950,050.0049,645.0149,852.0149,852.01-0.40%498
Sep 3, 202550,399.0050,399.0049,950.0050,050.0050,050.00-1.06%435
Sep 2, 202550,485.1750,700.0050,300.0050,587.9950,587.990.21%858
Aug 29, 202550,398.0050,491.0050,002.0150,480.0050,480.000.76%498
Aug 28, 202549,900.0050,298.0049,900.0050,100.0150,100.010.40%734
Aug 27, 202550,149.9950,150.0049,806.0049,900.0049,900.00-0.50%493
Aug 26, 202550,350.0050,600.9950,101.0050,150.0150,150.01-0.40%483
Aug 25, 202550,300.0050,399.0050,000.0050,350.0050,350.00-0.09%562
Aug 22, 202549,707.0050,393.0549,705.0150,393.0550,393.051.35%307
Aug 21, 202550,100.0050,600.0049,700.0049,722.0049,722.00-1.83%1,199
Aug 20, 202550,650.0050,999.0050,550.0050,651.0050,651.000.10%784
Aug 19, 202551,373.0051,398.0050,600.0050,600.0050,600.00-1.50%826
Aug 18, 202551,350.0051,863.4951,350.0051,373.1551,373.15-0.25%464
Aug 15, 202551,799.9951,800.0051,200.0251,500.0251,500.02-0.71%685
Aug 14, 202552,002.0052,400.0048,100.0051,870.0051,870.00-0.25%2,030
Aug 13, 202552,000.0052,310.0051,650.0052,000.0052,000.000.58%1,384
Aug 12, 202551,650.0052,000.0051,502.0151,700.0051,700.000.10%638
Aug 11, 202550,904.0051,700.0050,200.0151,650.0051,650.004.89%2,536
Aug 8, 202548,984.0049,897.9748,563.0149,240.0049,240.002.37%2,931
Aug 7, 202548,600.0048,749.9947,400.0048,100.0048,100.00-0.74%2,035
Aug 6, 202548,540.1148,984.0048,300.0048,459.9948,459.990.75%1,492
Aug 5, 202548,554.7749,400.0047,800.0048,100.0048,100.000.67%2,080
Aug 4, 202544,999.9947,900.0044,900.0047,777.7747,777.772.40%2,836
Aug 1, 202546,810.0047,500.0045,200.0146,660.0046,660.00-1.47%1,759
Jul 31, 202548,290.0048,290.0046,800.0147,358.0047,358.00-2.16%2,966
Jul 30, 202548,400.0048,681.0048,399.9948,401.1848,401.18-0.16%540
Jul 29, 202549,485.0049,485.0048,000.0148,480.0048,480.001.00%686