Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
88.62
-2.47 (-2.71%)
At close: Sep 5, 2025, 4:00 PM
88.60
-0.02 (-0.02%)
After-hours: Sep 5, 2025, 7:41 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 91.19 | 92.14 | 88.50 | 88.62 | 88.62 | -2.71% | 281,717 |
| Sep 4, 2025 | 89.53 | 91.54 | 89.25 | 91.09 | 91.09 | 1.02% | 155,276 |
| Sep 3, 2025 | 91.81 | 92.18 | 88.91 | 90.17 | 90.17 | -0.92% | 238,639 |
| Sep 2, 2025 | 92.88 | 93.41 | 90.50 | 91.01 | 91.01 | -3.14% | 537,194 |
| Aug 29, 2025 | 92.80 | 94.19 | 91.73 | 93.96 | 93.96 | 1.03% | 180,269 |
| Aug 28, 2025 | 92.96 | 93.60 | 91.63 | 93.00 | 93.00 | 0.56% | 263,761 |
| Aug 27, 2025 | 91.60 | 92.49 | 90.44 | 92.48 | 92.48 | 1.26% | 210,396 |
| Aug 26, 2025 | 92.45 | 93.27 | 91.33 | 91.33 | 91.33 | -1.29% | 483,866 |
| Aug 25, 2025 | 92.54 | 93.72 | 91.90 | 92.52 | 92.52 | -0.02% | 116,729 |
| Aug 22, 2025 | 91.39 | 92.92 | 90.37 | 92.54 | 92.54 | 1.27% | 145,137 |
| Aug 21, 2025 | 90.50 | 91.63 | 89.79 | 91.38 | 91.38 | 1.18% | 174,204 |
| Aug 20, 2025 | 92.73 | 93.02 | 90.10 | 90.31 | 90.31 | -4.00% | 242,662 |
| Aug 19, 2025 | 94.00 | 95.62 | 92.30 | 94.07 | 94.07 | 0.43% | 244,878 |
| Aug 18, 2025 | 95.00 | 95.77 | 93.50 | 93.67 | 93.67 | -1.65% | 391,853 |
| Aug 15, 2025 | 95.35 | 96.42 | 94.95 | 95.24 | 95.24 | -0.70% | 204,847 |
| Aug 14, 2025 | 96.88 | 97.15 | 95.13 | 95.91 | 95.91 | -1.84% | 264,412 |
| Aug 13, 2025 | 97.76 | 99.20 | 96.83 | 97.71 | 97.71 | 0.56% | 266,070 |
| Aug 12, 2025 | 96.16 | 97.83 | 94.52 | 97.17 | 97.17 | 1.40% | 312,276 |
| Aug 11, 2025 | 94.81 | 97.30 | 93.95 | 95.83 | 95.83 | 0.92% | 481,213 |
| Aug 8, 2025 | 91.31 | 95.92 | 90.65 | 94.96 | 94.96 | 3.48% | 599,125 |
| Aug 7, 2025 | 88.75 | 91.86 | 88.55 | 91.77 | 91.77 | 3.38% | 612,007 |
| Aug 6, 2025 | 88.79 | 88.97 | 87.08 | 88.77 | 88.77 | -0.38% | 326,077 |
| Aug 5, 2025 | 87.45 | 89.50 | 85.78 | 89.11 | 89.11 | 2.82% | 395,463 |
| Aug 4, 2025 | 83.51 | 86.80 | 81.00 | 86.67 | 86.67 | 13.80% | 688,236 |
| Aug 1, 2025 | 78.97 | 79.03 | 75.90 | 76.16 | 76.16 | -3.47% | 468,963 |
| Jul 31, 2025 | 82.35 | 82.90 | 78.83 | 78.90 | 78.90 | -3.76% | 623,173 |
| Jul 30, 2025 | 85.66 | 85.73 | 81.22 | 81.98 | 81.98 | -4.63% | 498,381 |
| Jul 29, 2025 | 85.91 | 87.26 | 85.24 | 85.96 | 85.96 | 0.08% | 308,958 |
| Jul 28, 2025 | 85.36 | 86.73 | 85.00 | 85.90 | 85.90 | 1.05% | 190,756 |
| Jul 25, 2025 | 86.57 | 86.65 | 85.00 | 85.00 | 85.00 | -0.79% | 123,587 |
| Jul 24, 2025 | 88.81 | 88.90 | 85.57 | 85.68 | 85.68 | -3.84% | 249,491 |
| Jul 23, 2025 | 88.20 | 89.32 | 87.44 | 89.10 | 89.10 | 1.90% | 146,985 |
| Jul 22, 2025 | 88.26 | 89.24 | 86.52 | 87.44 | 87.44 | -0.41% | 232,140 |
| Jul 21, 2025 | 86.85 | 89.90 | 86.77 | 87.80 | 87.80 | 2.15% | 222,581 |
| Jul 18, 2025 | 87.00 | 87.25 | 85.52 | 85.96 | 85.96 | -0.78% | 178,737 |
| Jul 17, 2025 | 85.00 | 86.92 | 85.00 | 86.63 | 86.63 | 1.89% | 194,912 |
| Jul 16, 2025 | 85.29 | 86.57 | 83.93 | 85.02 | 85.02 | 1.12% | 213,485 |
| Jul 15, 2025 | 81.37 | 85.46 | 81.37 | 84.08 | 84.08 | 3.97% | 637,745 |
| Jul 14, 2025 | 81.64 | 82.14 | 80.61 | 80.87 | 80.87 | -0.74% | 190,001 |
| Jul 11, 2025 | 83.20 | 83.20 | 80.85 | 81.47 | 81.47 | -2.28% | 171,014 |
| Jul 10, 2025 | 82.99 | 84.00 | 82.00 | 83.37 | 83.37 | 0.63% | 221,998 |
| Jul 9, 2025 | 83.81 | 84.43 | 82.45 | 82.85 | 82.85 | -0.88% | 192,248 |
| Jul 8, 2025 | 82.82 | 84.17 | 81.42 | 83.58 | 83.58 | 1.31% | 488,203 |
| Jul 7, 2025 | 84.60 | 84.67 | 82.47 | 82.50 | 82.50 | -2.53% | 234,550 |
| Jul 3, 2025 | 84.90 | 85.28 | 83.74 | 84.64 | 84.64 | 0.31% | 119,258 |
| Jul 2, 2025 | 84.75 | 85.74 | 84.21 | 84.38 | 84.38 | -0.06% | 159,496 |
| Jul 1, 2025 | 84.50 | 85.09 | 83.24 | 84.43 | 84.43 | -0.54% | 270,408 |
| Jun 30, 2025 | 86.01 | 86.12 | 83.01 | 84.89 | 84.89 | -1.49% | 260,654 |
| Jun 27, 2025 | 84.26 | 86.28 | 84.03 | 86.17 | 86.17 | 3.06% | 382,540 |
| Jun 26, 2025 | 82.17 | 84.28 | 82.00 | 83.61 | 83.61 | 1.79% | 326,059 |