Joint Stock Company Kaspi.kz (KSPI)

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.80	92.80	89.03	90.40	90.40	-2.59%	318,290
May 28, 2026	93.80	93.80	91.43	92.80	92.80	-0.39%	534,460
May 27, 2026	92.85	94.79	91.00	93.16	93.16	0.33%	385,472
May 26, 2026	91.54	94.40	91.32	92.85	92.85	1.43%	652,099
May 22, 2026	91.00	92.48	90.00	91.54	91.54	0.59%	448,179
May 21, 2026	91.50	91.91	89.28	91.00	91.00	-0.94%	908,987
May 20, 2026	89.99	92.81	88.26	91.86	91.86	2.43%	393,029
May 19, 2026	88.40	90.35	87.00	89.68	89.68	0.87%	573,406
May 18, 2026	87.18	90.06	87.00	88.91	88.91	1.59%	389,811
May 15, 2026	88.58	89.17	86.61	87.51	87.51	-1.21%	803,818
May 14, 2026	88.83	89.16	86.45	88.58	88.58	0.66%	257,595
May 13, 2026	86.13	88.01	85.00	88.00	88.00	1.88%	623,318
May 12, 2026	85.66	88.27	85.00	86.38	86.38	0.63%	398,519
May 11, 2026	88.99	89.63	85.34	85.84	85.84	-0.07%	431,752
May 8, 2026	86.84	87.10	84.02	85.90	85.90	-0.91%	605,775
May 7, 2026	87.30	89.18	86.20	86.69	86.69	-0.72%	326,408
May 6, 2026	85.01	87.57	85.00	87.32	87.32	3.69%	243,912
May 5, 2026	85.41	86.19	83.55	84.21	84.21	-1.40%	346,183
May 4, 2026	86.42	88.34	85.31	85.41	85.41	-1.17%	366,069
May 1, 2026	86.56	87.35	84.53	86.42	86.42	0.68%	392,559
Apr 30, 2026	86.14	88.56	85.68	85.84	85.84	-0.07%	817,328
Apr 29, 2026	85.13	86.81	84.34	85.90	85.90	-	810,811
Apr 28, 2026	88.67	89.00	85.20	85.90	85.90	-3.80%	731,252
Apr 27, 2026	86.00	89.67	85.78	89.29	89.29	4.09%	760,481
Apr 24, 2026	84.61	85.99	83.37	85.78	85.78	0.72%	511,008
Apr 23, 2026	86.00	86.64	84.25	85.17	85.17	-1.42%	481,646
Apr 22, 2026	89.50	89.50	86.16	86.40	86.40	-2.81%	515,366
Apr 21, 2026	91.00	92.30	88.70	88.90	88.90	-3.17%	499,815
Apr 20, 2026	87.01	97.33	86.71	91.81	91.81	8.13%	1,819,623
Apr 17, 2026	81.23	85.34	81.23	84.91	84.91	4.53%	612,472
Apr 16, 2026	81.38	81.92	80.43	81.23	81.23	1.10%	420,830
Apr 15, 2026	81.59	82.97	80.88	82.12	80.35	-0.27%	385,950
Apr 14, 2026	80.00	82.80	79.72	82.34	80.56	3.52%	692,853
Apr 13, 2026	74.89	79.57	74.59	79.54	77.82	6.21%	449,827
Apr 10, 2026	74.92	75.42	74.04	74.89	73.27	-0.86%	268,781
Apr 9, 2026	76.40	77.05	74.28	75.54	73.91	-1.13%	316,312
Apr 8, 2026	77.74	79.47	76.20	76.40	74.75	2.76%	459,242
Apr 7, 2026	74.83	75.20	73.71	74.35	72.75	-1.72%	502,693
Apr 6, 2026	74.50	76.30	73.70	75.65	74.02	1.48%	409,972
Apr 2, 2026	72.70	75.00	72.27	74.55	72.94	1.53%	342,540
Apr 1, 2026	74.30	74.46	72.22	73.43	71.85	-0.86%	380,844
Mar 31, 2026	72.50	74.76	72.22	74.07	72.47	2.56%	403,103
Mar 30, 2026	71.05	72.84	70.50	72.22	70.66	1.90%	468,344
Mar 27, 2026	73.81	73.81	70.41	70.87	69.34	-4.44%	520,811
Mar 26, 2026	74.50	75.61	73.32	74.16	72.56	-0.82%	426,210
Mar 25, 2026	72.95	76.41	72.59	74.77	73.16	3.09%	636,948
Mar 24, 2026	72.80	73.10	71.70	72.53	70.97	-1.59%	396,155
Mar 23, 2026	72.05	74.40	71.23	73.70	72.11	2.12%	506,132
Mar 20, 2026	73.38	73.50	72.09	72.17	70.61	-1.15%	711,632
Mar 19, 2026	72.20	73.89	71.70	73.01	71.44	-0.09%	613,830

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.