Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
105.55
+1.85 (1.78%)
At close: Aug 21, 2026, 4:00 PM EDT
105.71
+0.16 (0.15%)
After-hours: Aug 21, 2026, 7:58 PM EDT
KSPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 104.36 | 106.05 | 104.02 | 105.55 | 105.55 | 1.78% | 547,724 |
| Aug 20, 2026 | 100.87 | 104.80 | 99.74 | 103.70 | 103.70 | 2.19% | 646,533 |
| Aug 19, 2026 | 98.40 | 102.24 | 98.40 | 101.48 | 101.48 | 3.46% | 763,944 |
| Aug 18, 2026 | 98.01 | 99.34 | 96.48 | 98.09 | 98.09 | -0.97% | 501,354 |
| Aug 17, 2026 | 99.18 | 99.80 | 98.00 | 99.05 | 99.05 | 0.35% | 397,527 |
| Aug 14, 2026 | 98.98 | 99.18 | 97.80 | 98.70 | 98.70 | -0.76% | 311,762 |
| Aug 13, 2026 | 100.00 | 100.99 | 98.10 | 99.46 | 99.46 | -0.09% | 624,818 |
| Aug 12, 2026 | 96.02 | 99.60 | 94.88 | 99.55 | 99.55 | 4.39% | 831,392 |
| Aug 11, 2026 | 94.78 | 98.46 | 94.12 | 95.36 | 95.36 | 1.45% | 801,855 |
| Aug 10, 2026 | 91.45 | 97.50 | 90.77 | 94.00 | 94.00 | 4.10% | 1,384,803 |
| Aug 7, 2026 | 92.50 | 92.62 | 90.02 | 90.30 | 90.30 | -1.63% | 544,110 |
| Aug 6, 2026 | 93.10 | 93.50 | 91.33 | 91.80 | 91.80 | -0.42% | 643,807 |
| Aug 5, 2026 | 92.94 | 93.79 | 91.99 | 92.19 | 92.19 | 0.21% | 716,491 |
| Aug 4, 2026 | 92.35 | 93.49 | 90.00 | 92.00 | 92.00 | - | 646,084 |
| Aug 3, 2026 | 91.00 | 93.75 | 90.41 | 92.00 | 92.00 | 3.63% | 850,466 |
| Jul 31, 2026 | 89.04 | 89.38 | 87.95 | 88.78 | 88.78 | -0.29% | 297,255 |
| Jul 30, 2026 | 87.67 | 89.08 | 86.82 | 89.04 | 89.04 | 2.18% | 176,525 |
| Jul 29, 2026 | 86.68 | 89.20 | 86.68 | 87.14 | 87.14 | 0.53% | 321,104 |
| Jul 28, 2026 | 86.75 | 87.14 | 85.02 | 86.68 | 86.68 | 0.23% | 368,524 |
| Jul 27, 2026 | 87.33 | 87.65 | 86.00 | 86.48 | 86.48 | 0.80% | 364,182 |
| Jul 24, 2026 | 85.36 | 86.09 | 84.46 | 85.79 | 85.79 | 0.93% | 322,209 |
| Jul 23, 2026 | 87.00 | 87.50 | 84.87 | 85.00 | 85.00 | -2.65% | 500,808 |
| 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 |