Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan · Delayed Price · Currency is KZT 43,400
+200 (0.46%)
At close: Oct 16, 2026
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43,199.00 | 43,399.79 | 42,900.00 | 43,399.79 | 43,399.79 | 0.46% | 1,371 |
| Oct 15, 2026 | 43,190.00 | 43,399.00 | 42,552.00 | 43,200.00 | 43,200.00 | 0.82% | 1,030 |
| Oct 14, 2026 | 43,300.00 | 43,350.00 | 42,700.00 | 42,850.10 | 42,850.10 | -1.18% | 1,496 |
| Oct 13, 2026 | 43,231.00 | 43,422.00 | 43,033.00 | 43,360.00 | 43,360.00 | 1.31% | 1,580 |
| Oct 12, 2026 | 42,500.00 | 42,800.00 | 42,355.00 | 42,800.00 | 42,800.00 | 0.71% | 1,658 |
| Oct 9, 2026 | 42,548.99 | 42,748.00 | 42,350.00 | 42,500.00 | 42,500.00 | -0.12% | 1,915 |
| Oct 8, 2026 | 42,495.00 | 42,869.00 | 41,501.00 | 42,548.99 | 42,548.99 | -0.55% | 2,418 |
| Oct 7, 2026 | 43,250.00 | 43,999.99 | 42,783.92 | 42,783.92 | 42,783.92 | -1.40% | 1,726 |
| Oct 6, 2026 | 43,370.00 | 43,586.05 | 43,270.00 | 43,389.99 | 43,389.99 | 0.05% | 709 |
| Oct 5, 2026 | 42,950.00 | 44,250.00 | 42,935.87 | 43,370.00 | 43,370.00 | 1.00% | 1,150 |
| Oct 2, 2026 | 42,579.76 | 43,375.02 | 42,499.00 | 42,940.00 | 42,940.00 | 0.44% | 429 |
| Oct 1, 2026 | 42,710.03 | 42,816.81 | 42,380.00 | 42,749.99 | 42,749.99 | -0.31% | 437 |
| Sep 30, 2026 | 42,651.01 | 43,174.88 | 42,650.00 | 42,880.78 | 42,880.78 | 0.54% | 669 |
| Sep 29, 2026 | 41,900.01 | 42,780.00 | 41,900.01 | 42,651.01 | 42,651.01 | 2.04% | 384 |
| Sep 28, 2026 | 42,400.01 | 43,689.99 | 41,501.00 | 41,800.00 | 41,800.00 | -1.18% | 2,371 |
| Sep 25, 2026 | 42,357.00 | 42,500.00 | 41,566.03 | 42,300.03 | 42,300.03 | -0.14% | 1,194 |
| Sep 24, 2026 | 43,447.00 | 43,499.00 | 41,800.00 | 42,358.00 | 42,358.00 | -3.07% | 3,407 |
| Sep 23, 2026 | 43,937.98 | 44,265.00 | 43,611.00 | 43,700.00 | 43,700.00 | -1.29% | 2,743 |
| Sep 22, 2026 | 44,464.00 | 44,600.00 | 43,831.00 | 44,270.00 | 44,270.00 | -1.18% | 2,063 |
| Sep 21, 2026 | 44,594.00 | 44,899.00 | 44,259.55 | 44,800.00 | 44,800.00 | 0.46% | 1,528 |
| Sep 18, 2026 | 44,698.69 | 44,698.69 | 43,750.00 | 44,594.00 | 44,594.00 | -0.23% | 959 |
| Sep 17, 2026 | 43,600.00 | 44,804.99 | 43,560.11 | 44,698.69 | 44,698.69 | 2.52% | 418 |
| Sep 16, 2026 | 45,500.00 | 45,500.00 | 43,579.00 | 43,600.00 | 43,600.00 | -4.43% | 1,887 |
| Sep 15, 2026 | 45,799.00 | 46,803.99 | 44,800.01 | 45,620.10 | 45,620.10 | 0.33% | 1,830 |
| Sep 14, 2026 | 44,250.00 | 46,139.97 | 44,213.02 | 45,470.00 | 45,470.00 | 3.11% | 2,042 |
| Sep 11, 2026 | 46,179.00 | 46,198.99 | 44,100.10 | 44,100.10 | 44,100.10 | -4.59% | 2,542 |
| Sep 10, 2026 | 46,000.00 | 47,499.99 | 45,150.00 | 46,220.01 | 46,220.01 | -5.67% | 4,012 |
| Sep 9, 2026 | 48,990.99 | 49,080.00 | 48,400.00 | 49,000.00 | 49,000.00 | 0.23% | 7,673 |
| Sep 8, 2026 | 48,102.00 | 48,887.99 | 48,102.00 | 48,887.99 | 48,887.99 | 1.64% | 795 |
| Sep 7, 2026 | 48,901.10 | 49,000.00 | 48,100.00 | 48,101.01 | 48,101.01 | -1.64% | 1,206 |
| Sep 4, 2026 | 48,277.00 | 48,903.00 | 48,277.00 | 48,901.00 | 48,901.00 | 1.24% | 2,017 |
| Sep 3, 2026 | 47,761.10 | 48,497.75 | 47,761.10 | 48,300.00 | 48,300.00 | 1.13% | 1,300 |
| Sep 2, 2026 | 48,611.90 | 48,611.90 | 47,504.42 | 47,760.00 | 47,760.00 | -1.34% | 1,024 |
| Sep 1, 2026 | 48,508.09 | 48,689.00 | 47,556.01 | 48,410.17 | 48,410.17 | -0.20% | 344 |
| Aug 31, 2026 | 48,349.90 | 48,700.00 | 48,157.99 | 48,508.08 | 48,508.08 | 0.33% | 875 |
| Aug 28, 2026 | 48,913.72 | 49,000.00 | 47,945.00 | 48,350.50 | 48,350.50 | -1.55% | 1,445 |
| Aug 27, 2026 | 48,830.10 | 49,200.00 | 48,661.10 | 49,109.27 | 49,109.27 | 0.17% | 2,145 |
| Aug 26, 2026 | 48,111.00 | 49,299.98 | 48,111.00 | 49,025.00 | 49,025.00 | 3.52% | 2,469 |
| Aug 25, 2026 | 47,600.01 | 47,953.00 | 47,320.00 | 47,357.00 | 47,357.00 | -0.51% | 2,125 |
| Aug 24, 2026 | 46,653.40 | 47,799.99 | 46,653.40 | 47,600.00 | 47,600.00 | 1.62% | 1,811 |
| Aug 21, 2026 | 46,050.00 | 46,950.00 | 45,650.99 | 46,839.89 | 46,839.89 | 2.27% | 2,571 |
| Aug 20, 2026 | 45,676.48 | 46,989.97 | 45,676.48 | 45,800.00 | 45,800.00 | 0.77% | 1,285 |
| Aug 19, 2026 | 44,800.00 | 45,630.00 | 44,500.00 | 45,450.00 | 45,450.00 | 1.30% | 387 |
| Aug 18, 2026 | 44,868.00 | 46,280.41 | 44,103.00 | 44,868.00 | 44,868.00 | -2.55% | 1,601 |
| 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 |