Joint Stock Company Kaspi.kz (KSPI)

NASDAQ: KSPI · Real-Time Price · USD

93.18

-1.66 (-1.75%)

At close: Oct 16, 2026, 4:00 PM EDT

95.00

+1.82 (1.95%)

After-hours: Oct 16, 2026, 7:45 PM EDT

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	95.14	95.92	92.63	93.18	93.18	-1.75%	294,777
Oct 15, 2026	94.00	95.02	92.57	94.84	94.84	-0.07%	404,189
Oct 14, 2026	95.82	96.23	93.77	94.91	94.91	-1.21%	462,637
Oct 13, 2026	96.95	97.31	94.78	96.07	96.07	-1.13%	414,726
Oct 12, 2026	94.51	97.67	93.60	97.17	97.17	4.50%	556,790
Oct 9, 2026	93.64	93.90	92.05	92.99	92.99	0.17%	575,894
Oct 8, 2026	92.00	92.98	91.22	92.83	92.83	1.04%	375,986
Oct 7, 2026	92.70	93.55	90.84	91.87	91.87	-1.38%	281,606
Oct 6, 2026	94.50	94.90	92.70	93.16	93.16	-0.87%	606,336
Oct 5, 2026	94.93	95.24	92.92	93.98	93.98	-0.07%	630,184
Oct 2, 2026	92.05	94.49	90.77	94.05	94.05	2.21%	438,669
Oct 1, 2026	92.93	93.57	90.59	92.02	92.02	-2.17%	710,395
Sep 30, 2026	95.75	95.76	93.77	94.06	94.06	-1.77%	480,884
Sep 29, 2026	95.90	96.74	94.15	95.75	95.75	-0.07%	310,204
Sep 28, 2026	94.78	96.69	94.51	95.82	95.82	0.16%	338,527
Sep 25, 2026	93.09	95.99	92.90	95.67	95.67	3.10%	408,287
Sep 24, 2026	93.69	93.95	92.09	92.79	92.79	-1.14%	607,554
Sep 23, 2026	96.50	96.80	93.49	93.86	93.86	-2.69%	548,667
Sep 22, 2026	97.23	97.37	95.54	96.45	96.45	-	466,542
Sep 21, 2026	97.72	97.72	94.69	96.45	96.45	-1.11%	424,618
Sep 18, 2026	97.68	98.41	96.18	97.53	97.53	0.10%	432,871
Sep 17, 2026	98.61	99.22	97.35	97.43	97.43	-0.33%	517,209
Sep 16, 2026	99.05	99.47	97.12	97.75	97.75	-1.02%	270,078
Sep 15, 2026	100.00	100.65	98.20	98.76	98.76	-1.71%	805,884
Sep 14, 2026	99.85	100.97	98.50	100.48	100.48	0.59%	703,173
Sep 11, 2026	97.95	99.99	97.10	99.89	99.89	2.82%	887,408
Sep 10, 2026	97.99	98.79	96.88	97.15	97.15	-0.72%	1,583,334
Sep 9, 2026	106.83	108.70	99.60	100.00	97.86	-6.73%	1,394,183
Sep 8, 2026	108.00	109.00	105.63	107.21	104.91	-0.30%	665,528
Sep 4, 2026	107.60	108.61	106.90	107.53	105.22	-0.26%	396,790
Sep 3, 2026	106.50	108.24	106.01	107.81	105.50	0.94%	385,239
Sep 2, 2026	104.26	106.99	103.05	106.81	104.52	2.62%	358,894
Sep 1, 2026	103.06	105.79	102.20	104.08	101.85	-1.01%	555,384
Aug 31, 2026	105.59	106.03	103.92	105.14	102.89	-1.08%	566,308
Aug 28, 2026	105.89	108.18	105.50	106.29	104.01	1.22%	759,112
Aug 27, 2026	108.00	108.11	103.65	105.01	102.76	-2.48%	597,426
Aug 26, 2026	108.37	109.94	107.22	107.68	105.37	-0.98%	925,745
Aug 25, 2026	106.50	108.99	105.10	108.75	106.42	2.15%	709,200
Aug 24, 2026	105.96	107.88	104.88	106.46	104.18	0.86%	580,063
Aug 21, 2026	104.36	106.05	104.02	105.55	103.29	1.78%	548,334
Aug 20, 2026	100.87	104.80	99.74	103.70	101.48	2.19%	646,556
Aug 19, 2026	98.40	102.24	98.40	101.48	99.30	3.46%	763,944
Aug 18, 2026	98.01	99.34	96.48	98.09	95.99	-0.97%	501,354
Aug 17, 2026	99.18	99.80	98.00	99.05	96.93	0.35%	397,527
Aug 14, 2026	98.98	99.18	97.80	98.70	96.58	-0.76%	311,762
Aug 13, 2026	100.00	100.99	98.10	99.46	97.33	-0.09%	624,818
Aug 12, 2026	96.02	99.60	94.88	99.55	97.42	4.39%	831,392
Aug 11, 2026	94.78	98.46	94.12	95.36	93.32	1.45%	801,855
Aug 10, 2026	91.45	97.50	90.77	94.00	91.98	4.10%	1,384,803
Aug 7, 2026	92.50	92.62	90.02	90.30	88.36	-1.63%	544,110