Joint Stock Company Kaspi.kz (KSPI)

NASDAQ: KSPI · Real-Time Price · USD

89.91

+1.27 (1.43%)

At close: Nov 13, 2026, 4:00 PM EST

89.84

-0.07 (-0.08%)

After-hours: Nov 13, 2026, 7:37 PM EST

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	89.00	89.92	88.38	89.91	89.91	1.43%	521,647
Nov 12, 2026	88.00	89.63	87.29	88.64	88.64	-0.89%	377,547
Nov 11, 2026	89.00	90.60	88.18	89.44	89.44	1.75%	347,912
Nov 10, 2026	90.00	90.32	86.73	87.90	87.90	-1.75%	942,850
Nov 9, 2026	89.50	92.11	89.00	89.47	89.47	-2.42%	920,759
Nov 6, 2026	91.36	92.33	90.88	91.68	91.68	0.11%	462,108
Nov 5, 2026	95.08	95.08	88.93	91.58	91.58	-4.02%	893,361
Nov 4, 2026	94.45	96.32	93.98	95.42	95.42	3.50%	468,831
Nov 3, 2026	93.11	94.05	91.90	92.19	92.19	-1.28%	288,780
Nov 2, 2026	92.60	94.21	92.27	93.39	93.39	2.32%	302,740
Oct 30, 2026	93.01	93.91	90.43	91.27	91.27	-3.58%	550,319
Oct 29, 2026	92.06	94.71	92.06	94.66	94.66	3.46%	372,358
Oct 28, 2026	91.04	92.14	90.81	91.49	91.49	0.77%	347,702
Oct 27, 2026	90.93	91.18	90.16	90.79	90.79	0.72%	365,281
Oct 26, 2026	91.75	92.00	89.42	90.14	90.14	-1.74%	565,669
Oct 23, 2026	89.57	93.00	89.50	91.74	91.74	1.34%	773,080
Oct 22, 2026	92.84	93.30	90.17	90.53	90.53	-3.19%	909,427
Oct 21, 2026	93.30	94.03	91.66	93.51	93.51	0.61%	312,040
Oct 20, 2026	92.85	93.80	92.52	92.94	92.94	0.35%	200,653
Oct 19, 2026	93.01	93.01	91.18	92.62	92.62	-0.60%	312,803
Oct 16, 2026	95.14	95.92	92.63	93.18	93.18	-1.75%	295,080
Oct 15, 2026	94.00	95.02	92.57	94.84	94.84	-0.07%	404,466
Oct 14, 2026	95.82	96.23	93.77	94.91	94.91	-1.21%	462,798
Oct 13, 2026	96.95	97.31	94.78	96.07	96.07	-1.13%	416,918
Oct 12, 2026	94.51	97.67	93.60	97.17	97.17	4.50%	557,248
Oct 9, 2026	93.64	93.90	92.05	92.99	92.99	0.17%	576,375
Oct 8, 2026	92.00	92.98	91.22	92.83	92.83	1.04%	376,353
Oct 7, 2026	92.70	93.55	90.84	91.87	91.87	-1.38%	281,924
Oct 6, 2026	94.50	94.90	92.70	93.16	93.16	-0.87%	606,526
Oct 5, 2026	94.93	95.24	92.92	93.98	93.98	-0.07%	630,401
Oct 2, 2026	92.05	94.49	90.77	94.05	94.05	2.21%	438,776
Oct 1, 2026	92.93	93.57	90.59	92.02	92.02	-2.17%	710,472
Sep 30, 2026	95.75	95.76	93.77	94.06	94.06	-1.77%	480,915
Sep 29, 2026	95.90	96.74	94.15	95.75	95.75	-0.07%	310,204
Sep 28, 2026	94.78	96.69	94.51	95.82	95.82	0.16%	338,527
Sep 25, 2026	93.09	95.99	92.90	95.67	95.67	3.10%	408,287
Sep 24, 2026	93.69	93.95	92.09	92.79	92.79	-1.14%	607,554
Sep 23, 2026	96.50	96.80	93.49	93.86	93.86	-2.69%	548,667
Sep 22, 2026	97.23	97.37	95.54	96.45	96.45	-	466,542
Sep 21, 2026	97.72	97.72	94.69	96.45	96.45	-1.11%	424,618
Sep 18, 2026	97.68	98.41	96.18	97.53	97.53	0.10%	432,871
Sep 17, 2026	98.61	99.22	97.35	97.43	97.43	-0.33%	517,209
Sep 16, 2026	99.05	99.47	97.12	97.75	97.75	-1.02%	270,078
Sep 15, 2026	100.00	100.65	98.20	98.76	98.76	-1.71%	805,884
Sep 14, 2026	99.85	100.97	98.50	100.48	100.48	0.59%	703,173
Sep 11, 2026	97.95	99.99	97.10	99.89	99.89	2.82%	887,408
Sep 10, 2026	97.99	98.79	96.88	97.15	97.15	-0.72%	1,583,334
Sep 9, 2026	106.83	108.70	99.60	100.00	97.86	-6.73%	1,394,183
Sep 8, 2026	108.00	109.00	105.63	107.21	104.91	-0.30%	665,528
Sep 4, 2026	107.60	108.61	106.90	107.53	105.22	-0.26%	396,790