Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
90.30
-1.50 (-1.63%)
At close: Aug 7, 2026, 4:00 PM EDT
90.99
+0.69 (0.76%)
After-hours: Aug 7, 2026, 7:59 PM EDT
KSPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 92.50 | 92.62 | 90.02 | 90.30 | 90.30 | -1.63% | 541,486 |
| Aug 6, 2026 | 93.10 | 93.50 | 91.33 | 91.80 | 91.80 | -0.42% | 643,592 |
| Aug 5, 2026 | 92.94 | 93.79 | 91.99 | 92.19 | 92.19 | 0.21% | 715,652 |
| Aug 4, 2026 | 92.35 | 93.49 | 90.00 | 92.00 | 92.00 | - | 643,692 |
| Aug 3, 2026 | 91.00 | 93.75 | 90.41 | 92.00 | 92.00 | 3.63% | 847,884 |
| Jul 31, 2026 | 89.04 | 89.38 | 87.95 | 88.78 | 88.78 | -0.29% | 297,175 |
| Jul 30, 2026 | 87.67 | 89.08 | 86.82 | 89.04 | 89.04 | 2.18% | 176,438 |
| Jul 29, 2026 | 86.68 | 89.20 | 86.68 | 87.14 | 87.14 | 0.53% | 320,889 |
| Jul 28, 2026 | 86.75 | 87.14 | 85.02 | 86.68 | 86.68 | 0.23% | 368,422 |
| Jul 27, 2026 | 87.33 | 87.65 | 86.00 | 86.48 | 86.48 | 0.80% | 362,165 |
| Jul 24, 2026 | 85.36 | 86.09 | 84.46 | 85.79 | 85.79 | 0.93% | 321,906 |
| Jul 23, 2026 | 87.00 | 87.50 | 84.87 | 85.00 | 85.00 | -2.65% | 500,807 |
| Jul 22, 2026 | 88.94 | 89.20 | 86.67 | 87.31 | 87.31 | -1.99% | 261,891 |
| Jul 21, 2026 | 89.07 | 89.37 | 87.65 | 89.08 | 89.08 | 1.06% | 156,071 |
| Jul 20, 2026 | 88.37 | 89.84 | 87.92 | 88.15 | 88.15 | 0.27% | 246,425 |
| Jul 17, 2026 | 87.25 | 88.15 | 85.92 | 87.91 | 87.91 | 0.49% | 284,399 |
| Jul 16, 2026 | 90.00 | 92.28 | 86.88 | 87.48 | 87.48 | -2.16% | 548,376 |
| Jul 15, 2026 | 89.31 | 91.28 | 88.72 | 89.41 | 89.41 | 0.25% | 479,271 |
| Jul 14, 2026 | 89.69 | 90.87 | 89.03 | 89.19 | 89.19 | 0.59% | 254,661 |
| Jul 13, 2026 | 89.89 | 91.74 | 88.53 | 88.67 | 88.67 | -1.12% | 164,835 |
| Jul 10, 2026 | 89.05 | 90.29 | 89.00 | 89.67 | 89.67 | 1.21% | 134,151 |
| Jul 9, 2026 | 87.76 | 89.04 | 87.00 | 88.60 | 88.60 | 1.28% | 157,187 |
| Jul 8, 2026 | 87.50 | 88.08 | 86.52 | 87.48 | 87.48 | -0.82% | 175,160 |
| Jul 7, 2026 | 89.88 | 90.58 | 87.88 | 88.20 | 88.20 | -2.21% | 332,965 |
| Jul 6, 2026 | 89.80 | 90.25 | 87.78 | 90.19 | 90.19 | 0.41% | 346,888 |
| Jul 2, 2026 | 88.36 | 91.63 | 88.36 | 89.82 | 89.82 | 1.68% | 303,142 |
| Jul 1, 2026 | 86.50 | 88.62 | 85.77 | 88.34 | 88.34 | 1.96% | 222,769 |
| Jun 30, 2026 | 87.20 | 87.68 | 85.54 | 86.64 | 86.64 | -0.90% | 358,487 |
| Jun 29, 2026 | 89.52 | 89.91 | 86.70 | 87.43 | 87.43 | -1.71% | 392,521 |
| Jun 26, 2026 | 86.61 | 89.87 | 85.80 | 88.95 | 88.95 | 2.42% | 424,959 |
| Jun 25, 2026 | 87.17 | 87.32 | 85.14 | 86.85 | 86.85 | 1.22% | 403,035 |
| Jun 24, 2026 | 86.00 | 87.92 | 84.73 | 85.80 | 85.80 | 2.75% | 536,621 |
| Jun 23, 2026 | 84.00 | 84.30 | 82.56 | 83.50 | 83.50 | -1.54% | 321,419 |
| Jun 22, 2026 | 82.92 | 86.16 | 81.50 | 84.81 | 84.81 | 3.17% | 481,978 |
| Jun 18, 2026 | 83.31 | 84.08 | 81.23 | 82.21 | 82.21 | -1.28% | 434,511 |
| Jun 17, 2026 | 84.19 | 85.58 | 83.12 | 83.27 | 83.27 | -0.81% | 393,538 |
| Jun 16, 2026 | 83.69 | 84.83 | 83.00 | 83.95 | 83.95 | 0.90% | 338,792 |
| Jun 15, 2026 | 82.50 | 83.57 | 82.30 | 83.20 | 83.20 | 3.28% | 404,812 |
| Jun 12, 2026 | 81.61 | 82.53 | 79.92 | 80.56 | 80.56 | -0.03% | 464,547 |
| Jun 11, 2026 | 78.75 | 82.40 | 78.17 | 82.33 | 80.59 | 4.78% | 467,991 |
| Jun 10, 2026 | 77.51 | 78.92 | 76.59 | 78.58 | 76.91 | 0.61% | 539,582 |
| Jun 9, 2026 | 79.91 | 80.68 | 77.42 | 78.10 | 76.45 | -2.58% | 785,786 |
| Jun 8, 2026 | 82.35 | 83.39 | 79.64 | 80.17 | 78.47 | -1.23% | 409,366 |
| Jun 5, 2026 | 83.43 | 84.32 | 80.44 | 81.17 | 79.45 | -2.69% | 639,039 |
| Jun 4, 2026 | 86.82 | 86.82 | 82.86 | 83.41 | 81.64 | -2.59% | 582,427 |
| Jun 3, 2026 | 87.56 | 88.48 | 85.35 | 85.63 | 83.82 | -3.40% | 628,792 |
| Jun 2, 2026 | 90.07 | 90.75 | 88.45 | 88.64 | 86.76 | -1.70% | 420,686 |
| Jun 1, 2026 | 90.40 | 91.90 | 90.00 | 90.17 | 88.26 | -0.25% | 260,788 |
| May 29, 2026 | 92.80 | 92.80 | 89.03 | 90.40 | 88.49 | -2.59% | 318,306 |
| May 28, 2026 | 93.80 | 93.80 | 91.43 | 92.80 | 90.84 | -0.39% | 534,919 |