Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
77.00
-1.07 (-1.37%)
At close: Dec 4, 2025, 4:00 PM EST
76.78
-0.22 (-0.29%)
After-hours: Dec 4, 2025, 6:40 PM EST
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 74.00 | 75.53 | 73.80 | 74.85 | 74.85 | 2.09% | 619,968 |
| Oct 17, 2025 | 73.25 | 75.28 | 73.13 | 73.32 | 73.32 | -0.81% | 825,130 |
| Oct 16, 2025 | 75.31 | 75.81 | 72.22 | 73.92 | 73.92 | -0.90% | 1,128,452 |
| Oct 15, 2025 | 75.50 | 75.82 | 73.99 | 74.60 | 74.60 | 0.32% | 1,627,474 |
| Oct 14, 2025 | 75.00 | 75.25 | 74.07 | 74.36 | 74.36 | -1.09% | 571,930 |
| Oct 13, 2025 | 74.50 | 75.56 | 73.81 | 75.18 | 75.18 | 1.98% | 670,273 |
| Oct 10, 2025 | 76.00 | 76.42 | 73.35 | 73.72 | 73.72 | -2.62% | 723,232 |
| Oct 9, 2025 | 77.24 | 77.78 | 75.40 | 75.70 | 75.70 | -1.99% | 1,120,760 |
| Oct 8, 2025 | 78.26 | 78.94 | 76.19 | 77.24 | 77.24 | 0.51% | 2,219,698 |
| Oct 7, 2025 | 78.38 | 78.50 | 76.70 | 76.85 | 76.85 | -0.98% | 963,107 |
| Oct 6, 2025 | 80.38 | 80.70 | 77.50 | 77.61 | 77.61 | -2.96% | 527,635 |
| Oct 3, 2025 | 80.16 | 80.65 | 79.30 | 79.98 | 79.98 | 1.14% | 632,169 |
| Oct 2, 2025 | 80.00 | 80.50 | 78.89 | 79.08 | 79.08 | -0.65% | 716,044 |
| Oct 1, 2025 | 82.00 | 82.95 | 79.48 | 79.60 | 79.60 | -2.55% | 725,058 |
| Sep 30, 2025 | 82.12 | 82.77 | 81.26 | 81.68 | 81.68 | -0.17% | 572,098 |
| Sep 29, 2025 | 85.00 | 85.00 | 81.68 | 81.82 | 81.82 | -2.60% | 492,242 |
| Sep 26, 2025 | 84.24 | 85.02 | 83.75 | 84.00 | 84.00 | - | 410,486 |
| Sep 25, 2025 | 84.00 | 84.97 | 83.17 | 84.00 | 84.00 | -0.45% | 260,067 |