Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 41,232
+380 (0.93%)
At close: Jul 27, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 40,852.00 | 41,526.26 | 40,852.00 | 41,231.52 | 41,231.52 | 0.93% | 529 |
| Jul 24, 2026 | 41,040.92 | 41,143.52 | 40,776.63 | 40,851.11 | 40,851.11 | -0.86% | 590 |
| Jul 23, 2026 | 41,540.00 | 41,630.00 | 40,888.00 | 41,205.00 | 41,205.00 | -1.20% | 1,187 |
| Jul 22, 2026 | 41,707.00 | 41,845.00 | 41,369.00 | 41,707.00 | 41,707.00 | 0.90% | 257 |
| Jul 21, 2026 | 41,549.99 | 41,920.00 | 41,101.00 | 41,334.12 | 41,334.12 | -0.52% | 543 |
| Jul 20, 2026 | 41,549.99 | 41,919.96 | 41,391.10 | 41,549.99 | 41,549.99 | -0.81% | 532 |
| Jul 17, 2026 | 41,888.87 | 42,099.68 | 41,350.00 | 41,888.87 | 41,888.87 | -0.90% | 652 |
| Jul 16, 2026 | 42,268.99 | 42,699.99 | 42,000.00 | 42,268.99 | 42,268.99 | -0.54% | 834 |
| Jul 15, 2026 | 42,209.00 | 42,500.00 | 41,800.01 | 42,499.00 | 42,499.00 | 1.19% | 1,571 |
| Jul 14, 2026 | 42,000.00 | 42,499.00 | 41,555.02 | 42,000.00 | 42,000.00 | -1.52% | 1,010 |
| Jul 13, 2026 | 42,650.00 | 42,700.00 | 41,951.00 | 42,650.00 | 42,650.00 | 1.79% | 1,017 |
| Jul 10, 2026 | 41,901.11 | 42,236.51 | 41,405.01 | 41,901.11 | 41,901.11 | 1.21% | 2,168 |
| Jul 9, 2026 | 41,400.00 | 42,000.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.50% | 1,441 |
| Jul 8, 2026 | 41,610.00 | 42,115.00 | 41,610.00 | 41,610.00 | 41,610.00 | -1.20% | 1,038 |
| Jul 7, 2026 | 42,115.00 | 42,115.00 | 41,400.01 | 42,115.00 | 42,115.00 | - | 923 |
| Jul 3, 2026 | 41,910.01 | 42,117.18 | 41,910.00 | 42,114.99 | 42,114.99 | 0.49% | 638 |
| Jul 2, 2026 | 42,155.00 | 42,590.00 | 41,501.01 | 41,910.00 | 41,910.00 | -0.28% | 934 |
| Jul 1, 2026 | 41,800.00 | 42,580.00 | 41,501.00 | 42,028.00 | 42,028.00 | 0.29% | 1,133 |
| Jun 30, 2026 | 41,905.00 | 42,579.00 | 41,900.02 | 41,905.00 | 41,905.00 | -1.61% | 1,086 |
| Jun 29, 2026 | 42,590.00 | 42,732.24 | 41,610.01 | 42,590.00 | 42,590.00 | 2.88% | 2,622 |
| Jun 26, 2026 | 41,397.01 | 41,799.00 | 41,314.78 | 41,397.01 | 41,397.01 | 0.45% | 793 |
| Jun 25, 2026 | 40,777.01 | 41,900.00 | 40,777.00 | 41,213.00 | 41,213.00 | 1.76% | 1,435 |
| Jun 24, 2026 | 40,600.00 | 40,890.00 | 40,101.00 | 40,500.00 | 40,500.00 | 0.09% | 1,009 |
| Jun 23, 2026 | 40,465.00 | 40,899.40 | 40,360.00 | 40,465.00 | 40,465.00 | 0.51% | 648 |
| Jun 22, 2026 | 40,260.00 | 40,779.99 | 38,501.05 | 40,260.00 | 40,260.00 | -1.00% | 1,426 |
| Jun 19, 2026 | 40,699.99 | 40,847.00 | 40,451.00 | 40,667.00 | 40,667.00 | -0.69% | 901 |
| Jun 18, 2026 | 40,850.00 | 40,950.00 | 40,583.37 | 40,950.00 | 40,950.00 | 0.05% | 891 |
| Jun 17, 2026 | 40,700.01 | 41,976.99 | 40,653.91 | 40,929.97 | 40,929.97 | 0.68% | 650 |
| Jun 16, 2026 | 40,837.99 | 41,700.00 | 40,331.00 | 40,653.90 | 40,653.90 | -0.45% | 1,114 |
| Jun 15, 2026 | 40,737.14 | 44,400.00 | 40,212.48 | 40,837.99 | 40,837.99 | -0.15% | 2,069 |
| Jun 12, 2026 | 40,900.00 | 43,399.77 | 37,250.01 | 40,900.00 | 40,900.00 | 3.49% | 3,440 |
| Jun 11, 2026 | 39,520.10 | 39,599.99 | 38,005.10 | 39,520.10 | 39,520.10 | 1.07% | 1,127 |
| Jun 10, 2026 | 39,100.00 | 39,900.00 | 36,730.00 | 39,100.00 | 39,100.00 | -3.93% | 3,507 |
| Jun 9, 2026 | 40,700.00 | 41,099.98 | 40,581.00 | 40,700.00 | 40,700.00 | -1.29% | 962 |
| Jun 8, 2026 | 41,229.98 | 41,899.99 | 40,500.00 | 41,229.98 | 41,229.98 | -2.64% | 1,231 |
| Jun 5, 2026 | 42,346.00 | 42,649.97 | 41,666.00 | 42,346.00 | 42,346.00 | -0.71% | 770 |
| Jun 4, 2026 | 43,300.00 | 43,300.00 | 42,000.00 | 42,649.97 | 42,649.97 | -2.33% | 1,068 |
| Jun 3, 2026 | 44,000.00 | 44,123.00 | 42,267.02 | 43,668.00 | 43,668.00 | -1.43% | 1,152 |
| Jun 2, 2026 | 44,299.99 | 44,475.77 | 43,555.00 | 44,299.99 | 44,299.99 | 0.68% | 1,653 |
| Jun 1, 2026 | 44,000.00 | 44,099.00 | 43,000.01 | 44,000.00 | 44,000.00 | -0.29% | 2,129 |
| May 29, 2026 | 44,100.00 | 44,775.00 | 44,000.00 | 44,129.00 | 44,129.00 | 0.07% | 1,024 |
| May 28, 2026 | 43,100.00 | 44,400.00 | 43,100.00 | 44,100.00 | 44,100.00 | 2.56% | 2,933 |
| May 26, 2026 | 43,000.00 | 43,110.00 | 42,000.01 | 43,000.00 | 43,000.00 | 0.82% | 2,243 |
| May 25, 2026 | 42,000.02 | 42,754.00 | 42,000.02 | 42,650.00 | 42,650.00 | 1.31% | 1,303 |
| May 22, 2026 | 42,390.00 | 42,596.15 | 41,250.01 | 42,100.00 | 42,100.00 | -0.67% | 1,580 |
| May 21, 2026 | 42,385.00 | 42,788.00 | 42,001.02 | 42,385.00 | 42,385.00 | 2.20% | 2,258 |
| May 20, 2026 | 41,211.00 | 41,837.00 | 41,211.00 | 41,473.19 | 41,473.19 | 1.14% | 2,054 |
| May 19, 2026 | 40,200.00 | 41,499.99 | 40,200.00 | 41,005.79 | 41,005.79 | 2.06% | 2,227 |
| May 18, 2026 | 40,179.00 | 40,500.00 | 38,158.01 | 40,179.00 | 40,179.00 | -0.31% | 883 |
| May 15, 2026 | 40,300.00 | 40,650.00 | 40,273.00 | 40,305.00 | 40,305.00 | 0.14% | 1,735 |