Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
78.13
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 79.00 | 79.44 | 78.10 | 78.13 | 78.13 | -1.16% | 310,742 |
| Dec 30, 2025 | 78.66 | 79.33 | 78.02 | 79.05 | 79.05 | -0.04% | 502,575 |
| Dec 29, 2025 | 78.68 | 79.45 | 78.00 | 79.08 | 79.08 | 0.55% | 410,914 |
| Dec 26, 2025 | 79.05 | 79.39 | 78.33 | 78.65 | 78.65 | 0.31% | 221,210 |
| Dec 24, 2025 | 78.79 | 79.40 | 77.81 | 78.41 | 78.41 | 0.06% | 119,149 |
| Dec 23, 2025 | 79.91 | 79.91 | 77.54 | 78.36 | 78.36 | -0.42% | 233,337 |
| Dec 22, 2025 | 78.88 | 79.46 | 78.20 | 78.69 | 78.69 | 1.47% | 357,730 |
| Dec 19, 2025 | 78.79 | 79.03 | 77.52 | 77.55 | 77.55 | -1.00% | 287,652 |
| Dec 18, 2025 | 78.81 | 80.65 | 78.25 | 78.33 | 78.33 | -0.60% | 405,091 |
| Dec 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.17% | 552,633 |
| Dec 16, 2025 | 75.56 | 77.94 | 75.51 | 77.89 | 77.89 | 1.90% | 568,192 |
| Dec 15, 2025 | 76.80 | 76.80 | 74.98 | 76.44 | 76.44 | -0.31% | 505,893 |
| Dec 12, 2025 | 76.21 | 77.77 | 75.99 | 76.67 | 76.67 | -0.13% | 565,140 |
| Dec 11, 2025 | 75.73 | 77.61 | 74.70 | 76.77 | 76.77 | 1.91% | 645,342 |
| Dec 10, 2025 | 73.52 | 76.04 | 73.51 | 75.33 | 75.33 | 2.48% | 450,638 |
| Dec 9, 2025 | 74.43 | 74.56 | 73.11 | 73.51 | 73.51 | -1.24% | 476,642 |
| Dec 8, 2025 | 76.36 | 76.93 | 74.19 | 74.43 | 74.43 | -2.60% | 345,227 |
| Dec 5, 2025 | 77.13 | 77.88 | 76.17 | 76.42 | 76.42 | -0.93% | 388,883 |
| Dec 4, 2025 | 78.06 | 79.00 | 76.91 | 77.14 | 77.14 | -1.19% | 247,376 |
| Dec 3, 2025 | 77.56 | 78.63 | 77.10 | 78.07 | 78.07 | 0.92% | 246,921 |
| Dec 2, 2025 | 77.41 | 78.60 | 77.00 | 77.36 | 77.36 | 0.26% | 530,311 |
| Dec 1, 2025 | 77.50 | 79.57 | 76.71 | 77.16 | 77.16 | -0.19% | 567,354 |
| Nov 28, 2025 | 75.22 | 78.70 | 74.56 | 77.31 | 77.31 | 4.47% | 612,524 |
| Nov 26, 2025 | 74.98 | 75.57 | 73.96 | 74.00 | 74.00 | -0.59% | 689,864 |
| Nov 25, 2025 | 72.01 | 74.74 | 72.01 | 74.44 | 74.44 | 3.72% | 584,824 |
| Nov 24, 2025 | 71.04 | 72.36 | 70.64 | 71.77 | 71.77 | 1.24% | 741,597 |
| Nov 21, 2025 | 71.00 | 71.79 | 70.63 | 70.89 | 70.89 | -0.77% | 619,591 |
| Nov 20, 2025 | 74.00 | 74.66 | 71.16 | 71.44 | 71.44 | -1.86% | 942,623 |
| Nov 19, 2025 | 72.65 | 73.36 | 71.58 | 72.80 | 72.80 | -0.02% | 560,403 |
| Nov 18, 2025 | 72.50 | 73.20 | 72.12 | 72.81 | 72.81 | 0.32% | 371,638 |
| Nov 17, 2025 | 73.00 | 74.04 | 71.88 | 72.58 | 72.58 | -1.60% | 512,497 |
| Nov 14, 2025 | 73.65 | 74.54 | 72.80 | 73.76 | 73.76 | -1.19% | 407,111 |
| Nov 13, 2025 | 75.05 | 75.53 | 73.65 | 74.65 | 74.65 | -0.59% | 805,152 |
| Nov 12, 2025 | 75.12 | 76.99 | 74.70 | 75.09 | 75.09 | 0.12% | 495,302 |
| Nov 11, 2025 | 74.27 | 76.57 | 73.25 | 75.00 | 75.00 | 1.83% | 345,970 |
| Nov 10, 2025 | 74.26 | 77.00 | 72.90 | 73.65 | 73.65 | 3.31% | 892,579 |
| Nov 7, 2025 | 71.70 | 72.11 | 70.61 | 71.29 | 71.29 | -0.68% | 698,753 |
| Nov 6, 2025 | 73.82 | 74.59 | 71.58 | 71.78 | 71.78 | -2.51% | 486,538 |
| Nov 5, 2025 | 73.49 | 74.35 | 72.50 | 73.63 | 73.63 | 0.19% | 478,826 |
| Nov 4, 2025 | 74.67 | 75.06 | 73.42 | 73.49 | 73.49 | -2.09% | 518,653 |
| Nov 3, 2025 | 75.00 | 76.12 | 74.85 | 75.06 | 75.06 | 0.36% | 330,773 |
| Oct 31, 2025 | 73.50 | 75.12 | 73.16 | 74.79 | 74.79 | 2.44% | 494,653 |
| Oct 30, 2025 | 75.20 | 75.44 | 72.93 | 73.01 | 73.01 | -2.65% | 337,574 |
| Oct 29, 2025 | 75.47 | 76.39 | 74.36 | 75.00 | 75.00 | 0.04% | 659,214 |
| Oct 28, 2025 | 76.73 | 77.37 | 74.85 | 74.97 | 74.97 | -2.38% | 702,162 |
| Oct 27, 2025 | 77.05 | 77.25 | 76.31 | 76.80 | 76.80 | 2.26% | 628,161 |
| Oct 24, 2025 | 75.05 | 76.56 | 75.02 | 75.10 | 75.10 | 0.78% | 385,890 |
| Oct 23, 2025 | 74.08 | 75.35 | 73.66 | 74.52 | 74.52 | -0.09% | 313,992 |
| Oct 22, 2025 | 74.29 | 75.26 | 73.91 | 74.59 | 74.59 | 0.01% | 476,145 |
| Oct 21, 2025 | 74.56 | 75.08 | 73.38 | 74.58 | 74.58 | -0.36% | 527,690 |