Joint Stock Company Kaspi.kz (KSPI)

NASDAQ: KSPI · Real-Time Price · USD

97.53

+0.10 (0.10%)

At close: Sep 18, 2026, 4:00 PM EDT

98.80

+1.27 (1.30%)

After-hours: Sep 18, 2026, 7:50 PM EDT

KSPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	97.68	98.41	96.18	97.53	97.53	0.10%	432,365
Sep 17, 2026	98.61	99.22	97.35	97.43	97.43	-0.33%	517,097
Sep 16, 2026	99.05	99.47	97.12	97.75	97.75	-1.02%	269,909
Sep 15, 2026	100.00	100.65	98.20	98.76	98.76	-1.71%	805,059
Sep 14, 2026	99.85	100.97	98.50	100.48	100.48	0.59%	702,974
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
Aug 6, 2026	93.10	93.50	91.33	91.80	89.83	-0.42%	643,807
Aug 5, 2026	92.94	93.79	91.99	92.19	90.21	0.21%	716,491
Aug 4, 2026	92.35	93.49	90.00	92.00	90.03	-	646,084
Aug 3, 2026	91.00	93.75	90.41	92.00	90.03	3.63%	850,466
Jul 31, 2026	89.04	89.38	87.95	88.78	86.88	-0.29%	297,255
Jul 30, 2026	87.67	89.08	86.82	89.04	87.13	2.18%	176,525
Jul 29, 2026	86.68	89.20	86.68	87.14	85.27	0.53%	321,104
Jul 28, 2026	86.75	87.14	85.02	86.68	84.82	0.23%	368,524
Jul 27, 2026	87.33	87.65	86.00	86.48	84.63	0.80%	364,182
Jul 24, 2026	85.36	86.09	84.46	85.79	83.95	0.93%	322,209
Jul 23, 2026	87.00	87.50	84.87	85.00	83.18	-2.65%	500,808
Jul 22, 2026	88.94	89.20	86.67	87.31	85.44	-1.99%	261,891
Jul 21, 2026	89.07	89.37	87.65	89.08	87.17	1.06%	156,071
Jul 20, 2026	88.37	89.84	87.92	88.15	86.26	0.27%	246,425
Jul 17, 2026	87.25	88.15	85.92	87.91	86.02	0.49%	284,399
Jul 16, 2026	90.00	92.28	86.88	87.48	85.60	-2.16%	548,376
Jul 15, 2026	89.31	91.28	88.72	89.41	87.49	0.25%	479,271
Jul 14, 2026	89.69	90.87	89.03	89.19	87.28	0.59%	254,661
Jul 13, 2026	89.89	91.74	88.53	88.67	86.77	-1.12%	164,835
Jul 10, 2026	89.05	90.29	89.00	89.67	87.75	1.21%	134,151