Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 46,040
-60 (-0.13%)
At close: Aug 17, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 46,040.05 | 46,989.98 | 45,801.00 | 46,040.05 | 46,040.05 | -0.13% | 1,720 |
| Aug 14, 2026 | 48,107.67 | 48,640.62 | 46,100.00 | 46,100.00 | 46,100.00 | -4.55% | 2,089 |
| Aug 13, 2026 | 46,546.00 | 51,118.66 | 46,384.54 | 48,300.00 | 48,300.00 | 3.77% | 11,112 |
| Aug 12, 2026 | 46,545.00 | 47,900.00 | 44,998.00 | 46,545.00 | 46,545.00 | 3.44% | 3,975 |
| Aug 11, 2026 | 44,998.00 | 45,900.00 | 43,777.00 | 44,998.00 | 44,998.00 | 2.38% | 4,405 |
| Aug 10, 2026 | 43,949.90 | 44,300.00 | 42,002.00 | 43,949.90 | 43,949.90 | 3.41% | 1,903 |
| Aug 7, 2026 | 42,730.00 | 42,849.98 | 42,231.19 | 42,499.98 | 42,499.98 | -0.54% | 1,543 |
| Aug 6, 2026 | 42,730.00 | 43,300.00 | 42,600.00 | 42,730.00 | 42,730.00 | -0.16% | 1,090 |
| Aug 5, 2026 | 42,800.08 | 43,100.00 | 42,580.10 | 42,800.08 | 42,800.08 | -0.16% | 1,712 |
| Aug 4, 2026 | 42,870.00 | 42,870.00 | 42,160.00 | 42,870.00 | 42,870.00 | 2.36% | 1,695 |
| Aug 3, 2026 | 41,762.00 | 42,179.00 | 41,259.00 | 41,880.00 | 41,880.00 | 0.19% | 2,288 |
| Jul 31, 2026 | 41,601.00 | 41,999.00 | 41,601.00 | 41,802.38 | 41,802.38 | 0.70% | 950 |
| Jul 30, 2026 | 41,511.62 | 42,000.00 | 41,300.00 | 41,511.62 | 41,511.62 | -0.02% | 1,399 |
| Jul 29, 2026 | 41,317.00 | 42,100.00 | 41,251.00 | 41,520.01 | 41,520.01 | 0.17% | 1,414 |
| Jul 28, 2026 | 41,214.00 | 41,605.00 | 41,005.05 | 41,450.00 | 41,450.00 | 0.53% | 1,234 |
| 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 |