Joint Stock Company Kaspi.kz (KASE:KSPID)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 94.42
-1.08 (-1.13%)
At close: Nov 6, 2026
KASE:KSPID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 94.55 | 96.50 | 94.55 | 95.50 | 95.50 | 1.62% | 120 |
| Nov 4, 2026 | 92.90 | 93.98 | 92.90 | 93.98 | 93.98 | 1.00% | 7 |
| Nov 3, 2026 | 92.81 | 94.00 | 92.81 | 93.05 | 93.05 | -1.36% | 28 |
| Nov 2, 2026 | 92.17 | 94.33 | 92.17 | 94.33 | 94.33 | -0.18% | 15 |
| Oct 30, 2026 | 93.01 | 94.50 | 93.00 | 94.50 | 94.50 | 1.61% | 206 |
| Oct 29, 2026 | 91.51 | 93.05 | 91.51 | 93.00 | 93.00 | 0.54% | 5 |
| Oct 28, 2026 | 92.50 | 92.50 | 92.49 | 92.50 | 92.50 | -0.53% | 8 |
| Oct 27, 2026 | 93.04 | 93.05 | 90.41 | 92.99 | 92.99 | -0.55% | 34 |
| Oct 23, 2026 | 92.00 | 93.52 | 92.00 | 93.50 | 93.50 | 0.54% | 1,013 |
| Oct 22, 2026 | 93.55 | 93.58 | 93.00 | 93.00 | 93.00 | -0.57% | 314 |
| Oct 21, 2026 | 95.69 | 95.79 | 93.53 | 93.53 | 93.53 | -1.74% | 16 |
| Oct 20, 2026 | 93.62 | 95.46 | 93.62 | 95.19 | 95.19 | 1.68% | 15 |
| Oct 19, 2026 | 96.07 | 96.07 | 93.50 | 93.62 | 93.62 | -2.48% | 103 |
| Oct 16, 2026 | 96.81 | 96.81 | 95.01 | 96.00 | 96.00 | -0.84% | 59 |
| Oct 15, 2026 | 96.81 | 96.81 | 96.80 | 96.81 | 96.81 | -0.90% | 33 |
| Oct 14, 2026 | 95.60 | 97.70 | 95.60 | 97.69 | 97.69 | 0.19% | 19 |
| Oct 13, 2026 | 96.15 | 98.87 | 96.04 | 97.50 | 97.50 | 1.49% | 27 |
| Oct 12, 2026 | 94.00 | 96.07 | 94.00 | 96.07 | 96.07 | 0.81% | 45 |
| Oct 9, 2026 | 96.69 | 96.69 | 95.01 | 95.30 | 95.30 | -0.51% | 35 |
| Oct 8, 2026 | 95.79 | 95.79 | 94.01 | 95.79 | 95.79 | -1.27% | 23 |
| Oct 7, 2026 | 97.00 | 97.02 | 97.00 | 97.02 | 97.02 | 0.03% | 35 |
| Oct 6, 2026 | 97.33 | 97.33 | 95.20 | 96.99 | 96.99 | 0.59% | 46 |
| Oct 5, 2026 | 96.30 | 97.33 | 95.52 | 96.42 | 96.42 | 0.95% | 291 |
| Oct 2, 2026 | 96.29 | 96.30 | 95.50 | 95.51 | 95.51 | -1.54% | 39 |
| Oct 1, 2026 | 97.00 | 97.02 | 96.00 | 97.00 | 97.00 | -1.51% | 34 |
| Sep 30, 2026 | 98.70 | 98.90 | 96.40 | 98.49 | 98.49 | 2.50% | 21 |
| Sep 29, 2026 | 98.80 | 98.80 | 96.09 | 96.09 | 96.09 | -1.45% | 20 |
| Sep 28, 2026 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 2.63% | 63 |
| Sep 25, 2026 | 96.51 | 96.51 | 95.00 | 95.00 | 95.00 | -1.05% | 158 |
| Sep 24, 2026 | 95.01 | 97.60 | 95.00 | 96.01 | 96.01 | -2.04% | 26 |
| Sep 23, 2026 | 99.00 | 99.00 | 98.00 | 98.01 | 98.01 | -1.00% | 15 |
| Sep 22, 2026 | 99.74 | 99.75 | 98.60 | 99.00 | 99.00 | -1.00% | 24 |
| Sep 21, 2026 | 98.15 | 100.00 | 98.15 | 100.00 | 100.00 | - | 34 |
| Sep 18, 2026 | 98.20 | 100.00 | 98.15 | 100.00 | 100.00 | 0.11% | 374 |
| Sep 17, 2026 | 98.11 | 99.99 | 98.11 | 99.89 | 99.89 | 0.90% | 7 |
| Sep 16, 2026 | 99.04 | 100.00 | 99.00 | 99.00 | 99.00 | -1.59% | 49 |
| Sep 15, 2026 | 100.60 | 101.00 | 100.60 | 100.60 | 100.60 | 0.60% | 11 |
| Sep 14, 2026 | 100.00 | 100.80 | 99.10 | 100.00 | 100.00 | -0.83% | 62 |
| Sep 11, 2026 | 100.93 | 100.93 | 100.00 | 100.84 | 100.84 | -1.08% | 79 |
| Sep 10, 2026 | 102.99 | 103.99 | 100.01 | 101.94 | 101.94 | -2.45% | 27 |
| Sep 9, 2026 | 107.00 | 107.00 | 104.50 | 104.50 | 104.50 | -2.79% | 82 |
| Sep 8, 2026 | 105.01 | 107.99 | 105.00 | 107.50 | 107.50 | 1.42% | 125 |
| Sep 7, 2026 | 106.00 | 108.96 | 106.00 | 106.00 | 106.00 | 0.47% | 45 |
| Sep 4, 2026 | 104.81 | 107.94 | 104.81 | 105.50 | 105.50 | -0.47% | 28 |
| Sep 3, 2026 | 104.99 | 106.00 | 104.51 | 106.00 | 106.00 | 3.70% | 141 |
| Sep 2, 2026 | 101.25 | 104.10 | 101.20 | 102.22 | 102.22 | -0.76% | 287 |
| Sep 1, 2026 | 105.20 | 105.20 | 102.52 | 103.00 | 103.00 | -0.20% | 19 |
| Aug 31, 2026 | 103.21 | 105.80 | 103.21 | 103.21 | 103.21 | 0.68% | 16 |
| Aug 28, 2026 | 105.11 | 105.38 | 102.51 | 102.51 | 102.51 | -2.47% | 71 |
| Aug 27, 2026 | 107.10 | 107.10 | 104.60 | 105.11 | 105.11 | -1.77% | 85 |