Joint Stock Company Kaspi.kz (KSPI)

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	76.31	76.79	73.51	74.09	74.09	-2.78%	493,829
Feb 4, 2026	76.03	76.75	73.50	76.21	76.21	0.17%	471,293
Feb 3, 2026	75.66	76.74	74.61	76.08	76.08	-0.29%	461,700
Feb 2, 2026	75.00	76.54	73.51	76.30	76.30	0.17%	532,577
Jan 30, 2026	78.80	79.97	75.80	76.17	76.17	-3.31%	586,756
Jan 29, 2026	80.42	80.82	78.13	78.78	78.78	-2.09%	436,933
Jan 28, 2026	79.89	80.99	79.17	80.46	80.46	2.76%	410,812
Jan 27, 2026	79.69	79.69	76.50	78.30	78.30	-0.50%	564,282
Jan 26, 2026	78.56	79.67	77.30	78.69	78.69	-0.08%	486,442
Jan 23, 2026	78.66	79.07	77.80	78.75	78.75	0.74%	300,779
Jan 22, 2026	76.20	78.63	76.20	78.17	78.17	2.81%	406,645
Jan 21, 2026	77.68	78.25	73.78	76.03	76.03	-1.77%	744,914
Jan 20, 2026	78.32	78.85	76.39	77.40	77.40	-2.58%	432,463
Jan 16, 2026	78.57	79.47	78.11	79.45	79.45	0.63%	292,205
Jan 15, 2026	81.05	81.58	78.33	78.95	78.95	-1.78%	391,310
Jan 14, 2026	78.88	80.99	78.88	80.38	80.38	2.47%	293,091
Jan 13, 2026	80.50	81.10	78.35	78.44	78.44	-2.08%	477,271
Jan 12, 2026	80.88	82.11	79.98	80.11	80.11	-2.11%	656,249
Jan 9, 2026	83.66	84.27	81.84	81.84	81.84	-2.19%	343,857
Jan 8, 2026	83.04	84.18	80.60	83.67	83.67	-0.59%	377,475
Jan 7, 2026	84.25	84.76	82.05	84.17	84.17	1.04%	478,283
Jan 6, 2026	79.70	83.45	79.00	83.30	83.30	5.86%	482,912
Jan 5, 2026	77.35	79.05	76.62	78.69	78.69	1.48%	425,945
Jan 2, 2026	78.96	79.10	77.00	77.54	77.54	-0.76%	423,389
Dec 31, 2025	79.00	79.44	78.10	78.13	78.13	-1.16%	311,048
Dec 30, 2025	78.66	79.33	78.02	79.05	79.05	-0.04%	502,575
Dec 29, 2025	78.68	79.45	78.00	79.08	79.08	0.55%	410,931
Dec 26, 2025	79.05	79.39	78.33	78.65	78.65	0.31%	221,366
Dec 24, 2025	78.79	79.40	77.81	78.41	78.41	0.06%	119,316
Dec 23, 2025	79.91	79.91	77.54	78.36	78.36	-0.42%	233,742
Dec 22, 2025	78.88	79.46	78.20	78.69	78.69	1.47%	357,734
Dec 19, 2025	78.79	79.03	77.52	77.55	77.55	-1.00%	287,656
Dec 18, 2025	78.81	80.65	78.25	78.33	78.33	-0.60%	405,091
Dec 17, 2025	77.98	80.02	77.79	78.81	78.81	1.17%	572,290
Dec 16, 2025	75.56	77.94	75.51	77.89	77.89	1.90%	568,252
Dec 15, 2025	76.80	76.80	74.98	76.44	76.44	-0.31%	505,893
Dec 12, 2025	76.21	77.77	75.99	76.67	76.67	-0.13%	565,316
Dec 11, 2025	75.73	77.61	74.70	76.77	76.77	1.91%	645,384
Dec 10, 2025	73.52	76.04	73.51	75.33	75.33	2.48%	450,638
Dec 9, 2025	74.43	74.56	73.11	73.51	73.51	-1.24%	476,819
Dec 8, 2025	76.36	76.93	74.19	74.43	74.43	-2.60%	345,372
Dec 5, 2025	77.13	77.88	76.17	76.42	76.42	-0.93%	402,869
Dec 4, 2025	78.06	79.00	76.91	77.14	77.14	-1.19%	247,406
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.