Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
76.80
+1.70 (2.26%)
At close: Oct 27, 2025, 4:00 PM EDT
78.00
+1.20 (1.56%)
Pre-market: Oct 28, 2025, 8:53 AM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 77.05 | 77.25 | 76.31 | 76.80 | 76.80 | 2.26% | 627,714 |
| Oct 24, 2025 | 75.05 | 76.56 | 75.02 | 75.10 | 75.10 | 0.78% | 385,890 |
| Oct 23, 2025 | 74.08 | 75.35 | 73.66 | 74.52 | 74.52 | -0.09% | 313,992 |
| Oct 22, 2025 | 74.29 | 75.26 | 73.91 | 74.59 | 74.59 | 0.01% | 476,145 |
| Oct 21, 2025 | 74.56 | 75.08 | 73.38 | 74.58 | 74.58 | -0.36% | 527,690 |
| Oct 20, 2025 | 74.00 | 75.53 | 73.80 | 74.85 | 74.85 | 2.09% | 619,968 |
| Oct 17, 2025 | 73.25 | 75.28 | 73.13 | 73.32 | 73.32 | -0.81% | 825,130 |
| Oct 16, 2025 | 75.31 | 75.81 | 72.22 | 73.92 | 73.92 | -0.90% | 1,128,452 |
| Oct 15, 2025 | 75.50 | 75.82 | 73.99 | 74.60 | 74.60 | 0.32% | 1,627,474 |
| Oct 14, 2025 | 75.00 | 75.25 | 74.07 | 74.36 | 74.36 | -1.09% | 571,930 |
| Oct 13, 2025 | 74.50 | 75.56 | 73.81 | 75.18 | 75.18 | 1.98% | 670,273 |
| Oct 10, 2025 | 76.00 | 76.42 | 73.35 | 73.72 | 73.72 | -2.62% | 723,232 |
| Oct 9, 2025 | 77.24 | 77.78 | 75.40 | 75.70 | 75.70 | -1.99% | 1,120,760 |
| Oct 8, 2025 | 78.26 | 78.94 | 76.19 | 77.24 | 77.24 | 0.51% | 2,219,698 |
| 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 |