Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
73.30
+0.38 (0.52%)
At close: Feb 13, 2026, 4:00 PM EST
73.35
+0.05 (0.07%)
After-hours: Feb 13, 2026, 7:57 PM EST
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 73.60 | 74.05 | 72.33 | 73.30 | 73.30 | 0.52% | 419,435 |
| Feb 12, 2026 | 75.00 | 76.00 | 72.41 | 72.92 | 72.92 | -2.45% | 514,282 |
| Feb 11, 2026 | 77.14 | 78.80 | 74.00 | 74.75 | 74.75 | -2.17% | 521,204 |
| Feb 10, 2026 | 76.61 | 77.99 | 75.86 | 76.41 | 76.41 | 0.07% | 166,506 |
| Feb 9, 2026 | 74.01 | 76.52 | 73.50 | 76.36 | 76.36 | 3.48% | 653,688 |
| Feb 6, 2026 | 74.40 | 75.97 | 73.33 | 73.79 | 73.79 | -0.50% | 580,557 |
| Feb 5, 2026 | 76.31 | 76.79 | 73.51 | 74.16 | 74.16 | -2.68% | 496,442 |
| Feb 4, 2026 | 76.03 | 76.75 | 73.50 | 76.21 | 76.21 | 0.17% | 471,303 |
| Feb 3, 2026 | 75.66 | 76.74 | 74.61 | 76.08 | 76.08 | -0.29% | 461,792 |
| Feb 2, 2026 | 75.00 | 76.54 | 73.51 | 76.30 | 76.30 | 0.17% | 532,599 |
| Jan 30, 2026 | 78.80 | 79.97 | 75.80 | 76.17 | 76.17 | -3.31% | 587,273 |
| Jan 29, 2026 | 80.42 | 80.82 | 78.13 | 78.78 | 78.78 | -2.09% | 437,138 |
| Jan 28, 2026 | 79.89 | 80.99 | 79.17 | 80.46 | 80.46 | 2.76% | 411,350 |
| Jan 27, 2026 | 79.69 | 79.69 | 76.50 | 78.30 | 78.30 | -0.50% | 564,290 |
| Jan 26, 2026 | 78.56 | 79.67 | 77.30 | 78.69 | 78.69 | -0.08% | 486,443 |
| Jan 23, 2026 | 78.66 | 79.07 | 77.80 | 78.75 | 78.75 | 0.74% | 301,220 |
| 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% | 744,949 |
| Jan 20, 2026 | 78.32 | 78.85 | 76.39 | 77.40 | 77.40 | -2.58% | 432,698 |
| Jan 16, 2026 | 78.57 | 79.47 | 78.11 | 79.45 | 79.45 | 0.63% | 298,595 |
| Jan 15, 2026 | 81.05 | 81.58 | 78.33 | 78.95 | 78.95 | -1.78% | 391,335 |
| Jan 14, 2026 | 78.88 | 80.99 | 78.88 | 80.38 | 80.38 | 2.47% | 293,187 |
| Jan 13, 2026 | 80.50 | 81.10 | 78.35 | 78.44 | 78.44 | -2.08% | 477,367 |
| Jan 12, 2026 | 80.88 | 82.11 | 79.98 | 80.11 | 80.11 | -2.11% | 656,321 |
| 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 |