Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
89.14
+4.41 (5.20%)
At close: Sep 17, 2025, 4:00 PM EDT
90.10
+0.96 (1.08%)
Pre-market: Sep 18, 2025, 7:09 AM EDT

KSPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202595.3596.4294.9595.2495.24-0.70%204,847
Aug 14, 202596.8897.1595.1395.9195.91-1.84%264,412
Aug 13, 202597.7699.2096.8397.7197.710.56%266,070
Aug 12, 202596.1697.8394.5297.1797.171.40%312,276
Aug 11, 202594.8197.3093.9595.8395.830.92%481,213
Aug 8, 202591.3195.9290.6594.9694.963.48%599,125
Aug 7, 202588.7591.8688.5591.7791.773.38%612,007
Aug 6, 202588.7988.9787.0888.7788.77-0.38%326,077
Aug 5, 202587.4589.5085.7889.1189.112.82%395,463
Aug 4, 202583.5186.8081.0086.6786.6713.80%688,236
Aug 1, 202578.9779.0375.9076.1676.16-3.47%468,963
Jul 31, 202582.3582.9078.8378.9078.90-3.76%623,173
Jul 30, 202585.6685.7381.2281.9881.98-4.63%498,381
Jul 29, 202585.9187.2685.2485.9685.960.08%308,958
Jul 28, 202585.3686.7385.0085.9085.901.05%190,756
Jul 25, 202586.5786.6585.0085.0085.00-0.79%123,587
Jul 24, 202588.8188.9085.5785.6885.68-3.84%249,491
Jul 23, 202588.2089.3287.4489.1089.101.90%146,985
Jul 22, 202588.2689.2486.5287.4487.44-0.41%232,140
Jul 21, 202586.8589.9086.7787.8087.802.15%222,581
Jul 18, 202587.0087.2585.5285.9685.96-0.78%178,737
Jul 17, 202585.0086.9285.0086.6386.631.89%194,912
Jul 16, 202585.2986.5783.9385.0285.021.12%213,485
Jul 15, 202581.3785.4681.3784.0884.083.97%637,745
Jul 14, 202581.6482.1480.6180.8780.87-0.74%190,001
Jul 11, 202583.2083.2080.8581.4781.47-2.28%171,014
Jul 10, 202582.9984.0082.0083.3783.370.63%221,998
Jul 9, 202583.8184.4382.4582.8582.85-0.88%192,248