Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
77.24
+0.39 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
78.30
+1.06 (1.37%)
After-hours: Oct 8, 2025, 7:59 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 78.26 | 78.94 | 76.19 | 77.24 | 77.24 | 0.51% | 2,217,669 |
| Oct 7, 2025 | 78.38 | 78.50 | 76.70 | 76.85 | 76.85 | -0.98% | 963,107 |
| Oct 6, 2025 | 80.38 | 80.70 | 77.50 | 77.61 | 77.61 | -2.96% | 527,635 |
| Oct 3, 2025 | 80.16 | 80.65 | 79.30 | 79.98 | 79.98 | 1.14% | 632,169 |
| Oct 2, 2025 | 80.00 | 80.50 | 78.89 | 79.08 | 79.08 | -0.65% | 716,044 |
| Oct 1, 2025 | 82.00 | 82.95 | 79.48 | 79.60 | 79.60 | -2.55% | 725,058 |
| Sep 30, 2025 | 82.12 | 82.77 | 81.26 | 81.68 | 81.68 | -0.17% | 572,098 |
| Sep 29, 2025 | 85.00 | 85.00 | 81.68 | 81.82 | 81.82 | -2.60% | 492,242 |
| Sep 26, 2025 | 84.24 | 85.02 | 83.75 | 84.00 | 84.00 | - | 410,486 |
| Sep 25, 2025 | 84.00 | 84.97 | 83.17 | 84.00 | 84.00 | -0.45% | 260,067 |
| Sep 24, 2025 | 84.70 | 85.26 | 83.86 | 84.38 | 84.38 | -0.21% | 491,258 |
| Sep 23, 2025 | 86.46 | 87.15 | 84.30 | 84.56 | 84.56 | -1.98% | 405,237 |
| Sep 22, 2025 | 87.11 | 87.11 | 85.00 | 86.26 | 86.26 | -1.98% | 641,147 |
| Sep 19, 2025 | 90.08 | 90.10 | 87.73 | 88.00 | 88.00 | -2.31% | 254,290 |
| Sep 18, 2025 | 90.10 | 92.99 | 89.60 | 90.08 | 90.08 | 1.05% | 628,507 |
| Sep 17, 2025 | 85.50 | 90.28 | 85.01 | 89.14 | 89.14 | 5.20% | 408,246 |
| Sep 16, 2025 | 85.00 | 85.75 | 84.00 | 84.73 | 84.73 | 0.14% | 460,435 |
| Sep 15, 2025 | 85.02 | 85.50 | 84.14 | 84.61 | 84.61 | 0.24% | 299,667 |
| Sep 12, 2025 | 85.33 | 86.00 | 84.00 | 84.41 | 84.41 | -0.59% | 265,897 |
| Sep 11, 2025 | 85.25 | 86.50 | 84.38 | 84.91 | 84.91 | -0.18% | 630,866 |
| Sep 10, 2025 | 84.25 | 85.50 | 83.01 | 85.06 | 85.06 | -2.50% | 864,250 |
| Sep 9, 2025 | 87.05 | 87.70 | 86.32 | 87.24 | 87.24 | 0.32% | 304,545 |
| Sep 8, 2025 | 88.88 | 89.44 | 86.69 | 86.96 | 86.96 | -1.87% | 285,005 |
| Sep 5, 2025 | 91.19 | 92.14 | 88.50 | 88.62 | 88.62 | -2.71% | 281,758 |
| 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 |