Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 46,660
-698 (-1.47%)
At close: Aug 1, 2025
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46,810.00 | 47,500.00 | 45,200.01 | 46,660.00 | 46,660.00 | -1.47% | 1,759 |
| Jul 31, 2025 | 48,290.00 | 48,290.00 | 46,800.01 | 47,358.00 | 47,358.00 | -2.16% | 2,966 |
| Jul 30, 2025 | 48,400.00 | 48,681.00 | 48,399.99 | 48,401.18 | 48,401.18 | -0.16% | 540 |
| Jul 29, 2025 | 49,485.00 | 49,485.00 | 48,000.01 | 48,480.00 | 48,480.00 | 1.00% | 686 |
| Jul 28, 2025 | 48,100.00 | 48,177.00 | 47,701.00 | 48,000.00 | 48,000.00 | -0.21% | 752 |
| Jul 25, 2025 | 48,579.00 | 48,579.00 | 47,318.00 | 48,100.02 | 48,100.02 | -2.14% | 1,457 |
| Jul 24, 2025 | 48,100.02 | 49,185.00 | 48,100.02 | 49,150.00 | 49,150.00 | 2.61% | 1,145 |
| Jul 23, 2025 | 47,800.00 | 47,997.00 | 47,500.01 | 47,900.00 | 47,900.00 | 0.63% | 1,087 |
| Jul 22, 2025 | 46,801.21 | 47,827.77 | 46,801.21 | 47,600.00 | 47,600.00 | 2.04% | 1,097 |
| Jul 21, 2025 | 46,864.00 | 46,979.99 | 46,337.01 | 46,650.00 | 46,650.00 | -0.70% | 1,317 |
| Jul 18, 2025 | 46,000.02 | 47,500.00 | 46,000.02 | 46,980.00 | 46,980.00 | 2.35% | 1,918 |
| Jul 17, 2025 | 45,694.00 | 45,899.99 | 45,600.00 | 45,899.99 | 45,899.99 | 0.45% | 488 |
| Jul 16, 2025 | 45,197.50 | 45,699.99 | 45,000.00 | 45,694.00 | 45,694.00 | 1.54% | 1,324 |
| Jul 15, 2025 | 44,799.00 | 45,000.00 | 44,735.00 | 44,999.99 | 44,999.99 | 0.26% | 2,027 |
| Jul 14, 2025 | 45,096.50 | 45,096.50 | 44,700.00 | 44,885.00 | 44,885.00 | -0.48% | 1,620 |
| Jul 11, 2025 | 45,169.00 | 45,399.00 | 45,060.00 | 45,100.00 | 45,100.00 | -0.15% | 617 |
| Jul 10, 2025 | 45,197.50 | 45,297.50 | 45,000.00 | 45,169.00 | 45,169.00 | 0.33% | 888 |
| Jul 9, 2025 | 45,021.00 | 45,347.50 | 45,001.00 | 45,020.01 | 45,020.01 | - | 1,075 |
| Jul 8, 2025 | 45,399.50 | 45,499.49 | 44,900.01 | 45,021.00 | 45,021.00 | -1.27% | 1,157 |
| Jul 4, 2025 | 45,490.00 | 45,601.50 | 45,480.00 | 45,601.00 | 45,601.00 | 0.26% | 665 |
| Jul 3, 2025 | 45,601.50 | 45,700.00 | 45,481.20 | 45,481.20 | 45,481.20 | -0.43% | 965 |
| Jul 2, 2025 | 45,600.00 | 45,800.00 | 45,500.01 | 45,677.00 | 45,677.00 | -0.05% | 584 |
| Jul 1, 2025 | 45,702.00 | 45,702.00 | 45,501.00 | 45,700.00 | 45,700.00 | -0.11% | 808 |
| Jun 30, 2025 | 45,030.00 | 45,750.00 | 45,000.01 | 45,750.00 | 45,750.00 | 1.67% | 1,066 |
| Jun 27, 2025 | 44,715.00 | 45,095.00 | 44,715.00 | 45,000.00 | 45,000.00 | 0.64% | 298 |
| Jun 26, 2025 | 44,900.00 | 44,944.00 | 44,710.00 | 44,715.00 | 44,715.00 | -0.51% | 428 |
| Jun 25, 2025 | 44,647.02 | 44,945.00 | 44,640.00 | 44,945.00 | 44,945.00 | 0.67% | 506 |
| Jun 24, 2025 | 44,900.00 | 44,945.00 | 44,500.00 | 44,646.50 | 44,646.50 | -0.66% | 492 |
| Jun 23, 2025 | 44,945.00 | 44,945.00 | 44,750.00 | 44,943.00 | 44,943.00 | -0.57% | 1,317 |
| Jun 20, 2025 | 45,450.00 | 45,450.00 | 44,800.00 | 45,200.00 | 45,200.00 | -0.42% | 2,481 |
| Jun 19, 2025 | 45,197.00 | 45,449.00 | 45,104.00 | 45,390.00 | 45,390.00 | -0.24% | 494 |
| Jun 18, 2025 | 45,175.00 | 45,499.99 | 45,150.01 | 45,497.00 | 45,497.00 | 0.54% | 1,150 |
| Jun 17, 2025 | 45,171.11 | 45,448.00 | 45,171.00 | 45,252.22 | 45,252.22 | 0.18% | 577 |
| Jun 16, 2025 | 45,498.00 | 45,499.00 | 44,751.00 | 45,171.00 | 45,171.00 | -0.72% | 906 |
| Jun 13, 2025 | 45,443.99 | 45,694.98 | 45,106.00 | 45,499.00 | 45,499.00 | 0.12% | 628 |
| Jun 12, 2025 | 45,447.00 | 45,447.00 | 45,003.00 | 45,443.99 | 45,443.99 | 0.58% | 437 |
| Jun 11, 2025 | 44,653.00 | 45,180.99 | 44,635.00 | 45,180.99 | 45,180.99 | 1.22% | 427 |
| Jun 10, 2025 | 44,797.00 | 44,797.00 | 44,250.01 | 44,635.00 | 44,635.00 | -0.36% | 330 |
| Jun 9, 2025 | 44,010.01 | 44,894.00 | 44,010.01 | 44,797.00 | 44,797.00 | 1.81% | 826 |
| Jun 5, 2025 | 44,000.00 | 44,086.50 | 43,701.02 | 44,000.00 | 44,000.00 | 0.07% | 1,223 |
| Jun 4, 2025 | 43,985.50 | 43,985.50 | 43,791.01 | 43,970.00 | 43,970.00 | 0.16% | 251 |
| Jun 3, 2025 | 43,378.00 | 44,334.90 | 43,366.01 | 43,899.00 | 43,899.00 | 1.23% | 851 |
| Jun 2, 2025 | 44,187.50 | 44,187.50 | 43,001.01 | 43,366.00 | 43,366.00 | -1.78% | 1,255 |
| May 30, 2025 | 44,125.00 | 44,199.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.06% | 825 |
| May 29, 2025 | 44,440.00 | 44,440.00 | 44,111.00 | 44,122.02 | 44,122.02 | -0.85% | 506 |
| May 28, 2025 | 44,200.00 | 44,641.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.68% | 537 |
| May 27, 2025 | 44,100.00 | 44,439.00 | 44,100.00 | 44,200.00 | 44,200.00 | 0.12% | 978 |
| May 26, 2025 | 44,149.00 | 44,149.00 | 43,999.99 | 44,149.00 | 44,149.00 | - | 1,202 |
| May 23, 2025 | 44,190.00 | 44,238.00 | 44,000.00 | 44,150.00 | 44,150.00 | -0.11% | 928 |
| May 22, 2025 | 44,000.00 | 44,238.01 | 43,900.00 | 44,200.00 | 44,200.00 | 0.45% | 720 |