Joint Stock Company Kaspi.kz (KASE:KSPID)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 97.50
+2.50 (2.63%)
At close: Sep 28, 2026
KASE:KSPID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 105.61 | 107.30 | 105.61 | 107.00 | 107.00 | 1.90% | 344 |
| Aug 25, 2026 | 103.51 | 105.00 | 103.51 | 105.00 | 105.00 | - | 90 |
| Aug 24, 2026 | 102.53 | 105.00 | 102.53 | 105.00 | 105.00 | 3.24% | 81 |
| Aug 21, 2026 | 102.00 | 104.00 | 101.00 | 101.70 | 101.70 | 1.70% | 67 |
| Aug 20, 2026 | 98.71 | 100.50 | 98.70 | 100.00 | 100.00 | 3.09% | 129 |
| Aug 19, 2026 | 98.35 | 98.35 | 95.55 | 97.00 | 97.00 | 0.45% | 40 |
| Aug 18, 2026 | 99.39 | 99.39 | 96.53 | 96.57 | 96.57 | -3.30% | 48 |
| Aug 17, 2026 | 98.31 | 99.89 | 98.31 | 99.87 | 99.87 | 1.29% | 36 |
| Aug 14, 2026 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -1.40% | 179 |
| Aug 13, 2026 | 98.31 | 100.50 | 98.30 | 100.00 | 100.00 | 3.63% | 343 |
| Aug 12, 2026 | 94.90 | 96.50 | 93.71 | 96.50 | 96.50 | 1.69% | 337 |
| Aug 11, 2026 | 94.00 | 95.00 | 94.00 | 94.90 | 94.90 | 3.15% | 77 |
| Aug 10, 2026 | 90.40 | 92.00 | 89.50 | 92.00 | 92.00 | 1.66% | 353 |
| Aug 7, 2026 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | 0.56% | 69 |
| Aug 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.74% | 21 |
| Aug 5, 2026 | 91.90 | 91.90 | 89.55 | 90.67 | 90.67 | -0.13% | 13 |
| Aug 4, 2026 | 90.01 | 90.88 | 89.50 | 90.79 | 90.79 | 3.46% | 267 |
| Aug 3, 2026 | 89.20 | 89.90 | 87.00 | 87.75 | 87.75 | -1.93% | 29 |
| Jul 31, 2026 | 87.03 | 89.58 | 87.03 | 89.48 | 89.48 | 2.91% | 59 |
| Jul 30, 2026 | 85.48 | 87.52 | 85.02 | 86.95 | 86.95 | 1.91% | 76 |
| Jul 29, 2026 | 85.02 | 85.56 | 85.02 | 85.32 | 85.32 | -1.92% | 4 |
| Jul 28, 2026 | 85.99 | 86.99 | 85.52 | 86.99 | 86.99 | 1.16% | 28 |
| Jul 27, 2026 | 85.60 | 85.99 | 85.01 | 85.99 | 85.99 | 0.46% | 23 |
| Jul 24, 2026 | 85.99 | 85.99 | 85.00 | 85.60 | 85.60 | -1.61% | 8 |
| Jul 23, 2026 | 87.40 | 87.43 | 87.00 | 87.00 | 87.00 | 0.42% | 308 |
| Jul 22, 2026 | 89.17 | 89.18 | 86.64 | 86.64 | 86.64 | -1.71% | 74 |
| Jul 21, 2026 | 87.79 | 88.15 | 86.00 | 88.15 | 88.15 | 0.41% | 54 |
| Jul 20, 2026 | 85.66 | 87.79 | 85.64 | 87.79 | 87.79 | -0.01% | 10 |