Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 42,100
-285 (-0.67%)
At close: May 22, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 40,249.17 | 40,699.98 | 40,005.00 | 40,249.17 | 40,249.17 | 2.16% | 1,902 |
| May 13, 2026 | 39,411.37 | 40,195.00 | 38,300.00 | 39,399.98 | 39,399.98 | 0.47% | 1,200 |
| May 12, 2026 | 39,216.00 | 40,189.00 | 38,999.99 | 39,216.00 | 39,216.00 | -1.72% | 1,289 |
| May 8, 2026 | 39,901.01 | 40,199.98 | 39,412.12 | 39,901.01 | 39,901.01 | -0.49% | 1,019 |
| May 6, 2026 | 40,099.00 | 40,304.99 | 38,500.00 | 40,099.00 | 40,099.00 | -0.14% | 1,921 |
| May 5, 2026 | 40,270.00 | 40,299.99 | 40,100.00 | 40,156.00 | 40,156.00 | -0.37% | 1,047 |
| May 4, 2026 | 40,000.00 | 40,741.96 | 39,955.00 | 40,305.00 | 40,305.00 | 0.89% | 1,139 |
| Apr 30, 2026 | 39,939.94 | 40,138.90 | 39,851.00 | 39,950.00 | 39,950.00 | 0.03% | 940 |
| Apr 29, 2026 | 40,090.73 | 40,190.96 | 39,050.01 | 39,939.94 | 39,939.94 | -0.77% | 1,078 |
| Apr 28, 2026 | 40,307.01 | 41,750.00 | 40,199.04 | 40,251.01 | 40,251.01 | 0.38% | 1,131 |
| Apr 27, 2026 | 39,700.00 | 40,695.00 | 39,700.00 | 40,100.00 | 40,100.00 | 1.01% | 751 |
| Apr 24, 2026 | 39,700.00 | 39,840.48 | 39,050.00 | 39,700.00 | 39,700.00 | -0.50% | 1,096 |
| Apr 23, 2026 | 39,900.00 | 40,390.00 | 39,300.01 | 39,900.00 | 39,900.00 | -2.20% | 1,900 |
| Apr 22, 2026 | 40,796.96 | 41,659.99 | 40,388.55 | 40,796.96 | 40,796.96 | -2.49% | 2,177 |
| Apr 21, 2026 | 41,838.90 | 43,000.10 | 39,000.01 | 41,838.90 | 41,838.90 | 2.30% | 4,678 |
| Apr 20, 2026 | 40,900.00 | 41,493.00 | 39,000.00 | 40,900.00 | 40,900.00 | 6.31% | 8,265 |
| Apr 17, 2026 | 38,473.97 | 39,368.99 | 38,162.00 | 38,473.97 | 38,473.97 | 0.82% | 1,410 |
| Apr 16, 2026 | 38,162.00 | 39,368.99 | 37,843.66 | 38,162.00 | 38,162.00 | -1.39% | 4,471 |
| Apr 15, 2026 | 38,699.99 | 39,200.00 | 38,001.01 | 38,699.99 | 38,699.99 | 2.66% | 3,417 |
| Apr 14, 2026 | 37,696.00 | 37,899.99 | 37,000.52 | 37,696.00 | 37,696.00 | 4.42% | 2,583 |
| Apr 13, 2026 | 36,100.00 | 36,377.47 | 36,000.00 | 36,100.00 | 36,100.00 | -0.96% | 898 |
| Apr 10, 2026 | 36,990.00 | 36,990.00 | 36,301.01 | 36,450.00 | 36,450.00 | -1.35% | 929 |
| Apr 9, 2026 | 36,200.01 | 37,474.00 | 36,200.01 | 36,950.00 | 36,950.00 | 1.71% | 591 |
| Apr 8, 2026 | 36,000.00 | 36,411.00 | 36,000.00 | 36,327.00 | 36,327.00 | 0.95% | 1,552 |
| Apr 7, 2026 | 35,974.34 | 36,499.99 | 35,200.00 | 35,985.00 | 35,985.00 | 0.53% | 2,280 |
| Apr 6, 2026 | 35,501.00 | 35,999.00 | 35,500.00 | 35,796.00 | 35,796.00 | 0.83% | 759 |
| Apr 3, 2026 | 35,177.09 | 36,600.00 | 35,177.09 | 35,500.00 | 35,500.00 | 1.42% | 1,083 |
| Apr 2, 2026 | 35,500.00 | 35,500.00 | 34,932.84 | 35,002.71 | 35,002.71 | -1.68% | 1,859 |
| Apr 1, 2026 | 35,527.02 | 36,000.00 | 35,406.71 | 35,600.00 | 35,600.00 | 0.71% | 864 |
| Mar 31, 2026 | 35,300.00 | 35,872.82 | 35,200.00 | 35,350.00 | 35,350.00 | 0.43% | 779 |
| Mar 30, 2026 | 35,900.00 | 35,900.00 | 35,050.01 | 35,200.00 | 35,200.00 | -2.90% | 1,902 |
| Mar 27, 2026 | 36,189.00 | 36,531.05 | 36,188.96 | 36,250.00 | 36,250.00 | 0.17% | 636 |
| Mar 26, 2026 | 36,188.96 | 37,921.00 | 36,065.68 | 36,188.96 | 36,188.96 | 0.34% | 2,747 |
| Mar 20, 2026 | 36,065.55 | 36,389.99 | 35,800.01 | 36,065.55 | 36,065.55 | 0.19% | 789 |
| Mar 19, 2026 | 35,857.00 | 36,300.00 | 35,791.32 | 35,998.88 | 35,998.88 | - | 2,057 |
| Mar 18, 2026 | 36,000.00 | 36,449.00 | 35,401.09 | 36,000.00 | 36,000.00 | 1.90% | 1,214 |
| Mar 17, 2026 | 35,327.77 | 36,500.00 | 35,002.00 | 35,327.77 | 35,327.77 | 0.45% | 1,964 |
| Mar 16, 2026 | 36,170.40 | 36,206.58 | 34,837.07 | 35,170.18 | 35,170.18 | -3.15% | 3,483 |
| Mar 13, 2026 | 36,500.00 | 36,999.00 | 36,000.00 | 36,315.00 | 36,315.00 | -1.47% | 3,878 |
| Mar 12, 2026 | 36,950.00 | 37,130.00 | 36,501.03 | 36,858.31 | 36,858.31 | -0.28% | 1,362 |
| Mar 11, 2026 | 36,959.99 | 37,750.00 | 36,600.00 | 36,959.99 | 36,959.99 | -0.65% | 2,151 |
| Mar 10, 2026 | 37,200.00 | 38,848.90 | 37,067.00 | 37,200.00 | 37,200.00 | -0.84% | 1,885 |
| Mar 6, 2026 | 37,351.06 | 38,200.00 | 37,333.10 | 37,514.99 | 37,514.99 | 0.94% | 1,504 |
| Mar 5, 2026 | 38,009.96 | 38,028.97 | 37,100.00 | 37,166.60 | 37,166.60 | -2.61% | 3,193 |