Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
41,649
-1,240 (-2.89%)
At close: Oct 29, 2025

KASE:KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542,490.0042,499.0041,500.0041,649.0041,649.00-2.89%2,370
Oct 28, 202542,000.0043,800.0041,965.1042,889.0042,889.002.20%2,454
Oct 24, 202541,850.0041,965.5041,505.0041,965.5041,965.500.18%1,383
Oct 23, 202541,659.0041,999.9941,559.0041,890.0041,890.000.55%1,101
Oct 22, 202541,990.0042,000.0041,351.0041,659.9941,659.99-1.05%1,905
Oct 21, 202541,700.0042,521.0041,700.0042,100.0042,100.000.94%2,201
Oct 20, 202541,900.0041,900.0041,251.0041,710.0041,710.00-0.46%2,467
Oct 17, 202542,700.0042,790.0041,800.0041,902.0041,902.00-2.10%3,190
Oct 16, 202542,500.0043,750.0042,250.0042,800.0042,800.001.18%2,838
Oct 15, 202542,850.0043,990.0041,999.9942,300.0142,300.01-1.17%3,016
Oct 14, 202542,999.0043,699.9942,450.0042,800.0042,800.000.23%3,124
Oct 13, 202544,300.0044,440.0041,500.0042,701.1042,701.10-3.72%4,064
Oct 10, 202544,699.9944,699.9944,000.0044,350.0044,350.00-1.66%3,735
Oct 9, 202544,500.0045,099.9944,301.0045,099.0045,099.001.39%2,741
Oct 8, 202544,799.9944,839.9944,349.9944,480.0044,480.00-0.94%3,375
Oct 7, 202545,789.9946,000.0044,500.0044,900.0044,900.00-2.81%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