Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
76.80
+1.70 (2.26%)
At close: Oct 27, 2025, 4:00 PM EDT
78.00
+1.20 (1.56%)
Pre-market: Oct 28, 2025, 8:53 AM EDT

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202577.0577.2576.3176.8076.802.26%627,714
Oct 24, 202575.0576.5675.0275.1075.100.78%385,890
Oct 23, 202574.0875.3573.6674.5274.52-0.09%313,992
Oct 22, 202574.2975.2673.9174.5974.590.01%476,145
Oct 21, 202574.5675.0873.3874.5874.58-0.36%527,690
Oct 20, 202574.0075.5373.8074.8574.852.09%619,968
Oct 17, 202573.2575.2873.1373.3273.32-0.81%825,130
Oct 16, 202575.3175.8172.2273.9273.92-0.90%1,128,452
Oct 15, 202575.5075.8273.9974.6074.600.32%1,627,474
Oct 14, 202575.0075.2574.0774.3674.36-1.09%571,930
Oct 13, 202574.5075.5673.8175.1875.181.98%670,273
Oct 10, 202576.0076.4273.3573.7273.72-2.62%723,232
Oct 9, 202577.2477.7875.4075.7075.70-1.99%1,120,760
Oct 8, 202578.2678.9476.1977.2477.240.51%2,219,698
Oct 7, 202578.3878.5076.7076.8576.85-0.98%963,107
Oct 6, 202580.3880.7077.5077.6177.61-2.96%527,635
Oct 3, 202580.1680.6579.3079.9879.981.14%632,169
Oct 2, 202580.0080.5078.8979.0879.08-0.65%716,044
Oct 1, 202582.0082.9579.4879.6079.60-2.55%725,058
Sep 30, 202582.1282.7781.2681.6881.68-0.17%572,098
Sep 29, 202585.0085.0081.6881.8281.82-2.60%492,242
Sep 26, 202584.2485.0283.7584.0084.00-410,486
Sep 25, 202584.0084.9783.1784.0084.00-0.45%260,067
Sep 24, 202584.7085.2683.8684.3884.38-0.21%491,258
Sep 23, 202586.4687.1584.3084.5684.56-1.98%405,237
Sep 22, 202587.1187.1185.0086.2686.26-1.98%641,147
Sep 19, 202590.0890.1087.7388.0088.00-2.31%254,290
Sep 18, 202590.1092.9989.6090.0890.081.05%628,507
Sep 17, 202585.5090.2885.0189.1489.145.20%408,246
Sep 16, 202585.0085.7584.0084.7384.730.14%460,435
Sep 15, 202585.0285.5084.1484.6184.610.24%299,667
Sep 12, 202585.3386.0084.0084.4184.41-0.59%265,897
Sep 11, 202585.2586.5084.3884.9184.91-0.18%630,866
Sep 10, 202584.2585.5083.0185.0685.06-2.50%864,250
Sep 9, 202587.0587.7086.3287.2487.240.32%304,545
Sep 8, 202588.8889.4486.6986.9686.96-1.87%285,005
Sep 5, 202591.1992.1488.5088.6288.62-2.71%281,758
Sep 4, 202589.5391.5489.2591.0991.091.02%155,276
Sep 3, 202591.8192.1888.9190.1790.17-0.92%238,639
Sep 2, 202592.8893.4190.5091.0191.01-3.14%537,194
Aug 29, 202592.8094.1991.7393.9693.961.03%180,269
Aug 28, 202592.9693.6091.6393.0093.000.56%263,761
Aug 27, 202591.6092.4990.4492.4892.481.26%210,396
Aug 26, 202592.4593.2791.3391.3391.33-1.29%483,866
Aug 25, 202592.5493.7291.9092.5292.52-0.02%116,729
Aug 22, 202591.3992.9290.3792.5492.541.27%145,137
Aug 21, 202590.5091.6389.7991.3891.381.18%174,204
Aug 20, 202592.7393.0290.1090.3190.31-4.00%242,662
Aug 19, 202594.0095.6292.3094.0794.070.43%244,878
Aug 18, 202595.0095.7793.5093.6793.67-1.65%391,853