Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 48,518
-366 (-0.75%)
At close: Sep 15, 2025
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47,999.99 | 48,579.90 | 47,601.02 | 48,518.00 | 48,518.00 | -0.75% | 1,263 |
| Sep 12, 2025 | 48,200.00 | 49,699.99 | 48,100.01 | 48,884.00 | 48,884.00 | 1.26% | 1,165 |
| Sep 11, 2025 | 48,450.00 | 48,450.00 | 47,500.01 | 48,278.00 | 48,278.00 | -1.07% | 1,288 |
| Sep 10, 2025 | 49,170.00 | 49,187.00 | 48,350.00 | 48,800.00 | 48,800.00 | -0.62% | 1,851 |
| Sep 9, 2025 | 49,649.99 | 49,649.99 | 48,560.00 | 49,102.00 | 49,102.00 | -1.20% | 1,546 |
| Sep 8, 2025 | 50,000.00 | 50,000.00 | 49,100.01 | 49,700.01 | 49,700.01 | -0.61% | 749 |
| Sep 5, 2025 | 49,852.00 | 50,196.00 | 49,645.01 | 50,005.00 | 50,005.00 | 0.31% | 369 |
| Sep 4, 2025 | 50,049.99 | 50,050.00 | 49,645.01 | 49,852.01 | 49,852.01 | -0.40% | 498 |
| Sep 3, 2025 | 50,399.00 | 50,399.00 | 49,950.00 | 50,050.00 | 50,050.00 | -1.06% | 435 |
| Sep 2, 2025 | 50,485.17 | 50,700.00 | 50,300.00 | 50,587.99 | 50,587.99 | 0.21% | 858 |
| Aug 29, 2025 | 50,398.00 | 50,491.00 | 50,002.01 | 50,480.00 | 50,480.00 | 0.76% | 498 |
| Aug 28, 2025 | 49,900.00 | 50,298.00 | 49,900.00 | 50,100.01 | 50,100.01 | 0.40% | 734 |
| Aug 27, 2025 | 50,149.99 | 50,150.00 | 49,806.00 | 49,900.00 | 49,900.00 | -0.50% | 493 |
| Aug 26, 2025 | 50,350.00 | 50,600.99 | 50,101.00 | 50,150.01 | 50,150.01 | -0.40% | 483 |
| Aug 25, 2025 | 50,300.00 | 50,399.00 | 50,000.00 | 50,350.00 | 50,350.00 | -0.09% | 562 |
| Aug 22, 2025 | 49,707.00 | 50,393.05 | 49,705.01 | 50,393.05 | 50,393.05 | 1.35% | 307 |
| Aug 21, 2025 | 50,100.00 | 50,600.00 | 49,700.00 | 49,722.00 | 49,722.00 | -1.83% | 1,199 |
| Aug 20, 2025 | 50,650.00 | 50,999.00 | 50,550.00 | 50,651.00 | 50,651.00 | 0.10% | 784 |
| Aug 19, 2025 | 51,373.00 | 51,398.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.50% | 826 |
| Aug 18, 2025 | 51,350.00 | 51,863.49 | 51,350.00 | 51,373.15 | 51,373.15 | -0.25% | 464 |
| Aug 15, 2025 | 51,799.99 | 51,800.00 | 51,200.02 | 51,500.02 | 51,500.02 | -0.71% | 685 |
| Aug 14, 2025 | 52,002.00 | 52,400.00 | 48,100.00 | 51,870.00 | 51,870.00 | -0.25% | 2,030 |
| Aug 13, 2025 | 52,000.00 | 52,310.00 | 51,650.00 | 52,000.00 | 52,000.00 | 0.58% | 1,384 |
| Aug 12, 2025 | 51,650.00 | 52,000.00 | 51,502.01 | 51,700.00 | 51,700.00 | 0.10% | 638 |
| Aug 11, 2025 | 50,904.00 | 51,700.00 | 50,200.01 | 51,650.00 | 51,650.00 | 4.89% | 2,536 |
| Aug 8, 2025 | 48,984.00 | 49,897.97 | 48,563.01 | 49,240.00 | 49,240.00 | 2.37% | 2,931 |
| Aug 7, 2025 | 48,600.00 | 48,749.99 | 47,400.00 | 48,100.00 | 48,100.00 | -0.74% | 2,035 |
| Aug 6, 2025 | 48,540.11 | 48,984.00 | 48,300.00 | 48,459.99 | 48,459.99 | 0.75% | 1,492 |
| Aug 5, 2025 | 48,554.77 | 49,400.00 | 47,800.00 | 48,100.00 | 48,100.00 | 0.67% | 2,080 |
| Aug 4, 2025 | 44,999.99 | 47,900.00 | 44,900.00 | 47,777.77 | 47,777.77 | 2.40% | 2,836 |
| 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 |