Joint Stock Company Kaspi.kz (KSPI)

NASDAQ: KSPI · Real-Time Price · USD

80.56

+0.03 (0.03%)

At close: Jun 12, 2026, 4:00 PM EDT

80.52

-0.04 (-0.05%)

After-hours: Jun 12, 2026, 5:49 PM EDT

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	81.61	82.53	79.92	80.56	80.56	0.03%	464,509
Jun 11, 2026	78.75	82.40	78.17	82.33	80.53	4.78%	467,471
Jun 10, 2026	77.51	78.92	76.59	78.58	76.86	0.61%	539,582
Jun 9, 2026	79.91	80.68	77.42	78.10	76.39	-2.58%	785,786
Jun 8, 2026	82.35	83.39	79.64	80.17	78.42	-1.23%	409,366
Jun 5, 2026	83.43	84.32	80.44	81.17	79.40	-2.69%	639,039
Jun 4, 2026	86.82	86.82	82.86	83.41	81.59	-2.59%	582,427
Jun 3, 2026	87.56	88.48	85.35	85.63	83.76	-3.40%	628,792
Jun 2, 2026	90.07	90.75	88.45	88.64	86.70	-1.70%	420,686
Jun 1, 2026	90.40	91.90	90.00	90.17	88.20	-0.25%	260,788
May 29, 2026	92.80	92.80	89.03	90.40	88.43	-2.59%	318,306
May 28, 2026	93.80	93.80	91.43	92.80	90.77	-0.39%	534,919
May 27, 2026	92.85	94.79	91.00	93.16	91.13	0.33%	385,674
May 26, 2026	91.54	94.40	91.32	92.85	90.82	1.43%	652,174
May 22, 2026	91.00	92.48	90.00	91.54	89.54	0.59%	448,179
May 21, 2026	91.50	91.91	89.28	91.00	89.01	-0.94%	908,987
May 20, 2026	89.99	92.81	88.26	91.86	89.85	2.43%	393,029
May 19, 2026	88.40	90.35	87.00	89.68	87.72	0.87%	573,406
May 18, 2026	87.18	90.06	87.00	88.91	86.96	1.59%	389,811
May 15, 2026	88.58	89.17	86.61	87.51	85.60	-1.21%	803,818
May 14, 2026	88.83	89.16	86.45	88.58	86.65	0.66%	257,595
May 13, 2026	86.13	88.01	85.00	88.00	86.08	1.88%	623,318
May 12, 2026	85.66	88.27	85.00	86.38	84.49	0.63%	398,519
May 11, 2026	88.99	89.63	85.34	85.84	83.97	-0.07%	431,752
May 8, 2026	86.84	87.10	84.02	85.90	84.02	-0.91%	605,775
May 7, 2026	87.30	89.18	86.20	86.69	84.80	-0.72%	326,408
May 6, 2026	85.01	87.57	85.00	87.32	85.41	3.69%	243,912
May 5, 2026	85.41	86.19	83.55	84.21	82.37	-1.40%	346,183
May 4, 2026	86.42	88.34	85.31	85.41	83.54	-1.17%	366,069
May 1, 2026	86.56	87.35	84.53	86.42	84.53	0.68%	392,559
Apr 30, 2026	86.14	88.56	85.68	85.84	83.97	-0.07%	817,328
Apr 29, 2026	85.13	86.81	84.34	85.90	84.02	-	810,811
Apr 28, 2026	88.67	89.00	85.20	85.90	84.02	-3.80%	731,252
Apr 27, 2026	86.00	89.67	85.78	89.29	87.34	4.09%	760,481
Apr 24, 2026	84.61	85.99	83.37	85.78	83.91	0.72%	511,008
Apr 23, 2026	86.00	86.64	84.25	85.17	83.31	-1.42%	481,646
Apr 22, 2026	89.50	89.50	86.16	86.40	84.51	-2.81%	515,366
Apr 21, 2026	91.00	92.30	88.70	88.90	86.96	-3.17%	499,815
Apr 20, 2026	87.01	97.33	86.71	91.81	89.81	8.13%	1,819,623
Apr 17, 2026	81.23	85.34	81.23	84.91	83.06	4.53%	612,472
Apr 16, 2026	81.38	81.92	80.43	81.23	79.46	1.10%	420,830
Apr 15, 2026	81.59	82.97	80.88	82.12	78.59	-0.27%	385,950
Apr 14, 2026	80.00	82.80	79.72	82.34	78.80	3.52%	692,853
Apr 13, 2026	74.89	79.57	74.59	79.54	76.12	6.21%	449,827
Apr 10, 2026	74.92	75.42	74.04	74.89	71.67	-0.86%	268,781
Apr 9, 2026	76.40	77.05	74.28	75.54	72.30	-1.13%	316,312
Apr 8, 2026	77.74	79.47	76.20	76.40	73.12	2.76%	459,242
Apr 7, 2026	74.83	75.20	73.71	74.35	71.16	-1.72%	502,693
Apr 6, 2026	74.50	76.30	73.70	75.65	72.40	1.48%	409,972
Apr 2, 2026	72.70	75.00	72.27	74.55	71.35	1.53%	342,540