Joint Stock Company Kaspi.kz (KSPI)
NASDAQ: KSPI · Real-Time Price · USD
86.69
-0.63 (-0.72%)
At close: May 7, 2026, 4:00 PM EDT
86.70
+0.01 (0.01%)
After-hours: May 7, 2026, 5:35 PM EDT
KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 87.30 | 89.18 | 86.20 | 86.69 | 86.69 | -0.72% | 326,388 |
| May 6, 2026 | 85.01 | 87.57 | 85.00 | 87.32 | 87.32 | 3.69% | 243,779 |
| May 5, 2026 | 85.41 | 86.19 | 83.55 | 84.21 | 84.21 | -1.40% | 345,980 |
| May 4, 2026 | 86.42 | 88.34 | 85.31 | 85.41 | 85.41 | -1.17% | 354,886 |
| May 1, 2026 | 86.56 | 87.35 | 84.53 | 86.42 | 86.42 | 0.68% | 392,523 |
| Apr 30, 2026 | 86.14 | 88.56 | 85.68 | 85.84 | 85.84 | -0.07% | 817,301 |
| Apr 29, 2026 | 85.13 | 86.81 | 84.34 | 85.90 | 85.90 | - | 810,811 |
| Apr 28, 2026 | 88.67 | 89.00 | 85.20 | 85.90 | 85.90 | -3.80% | 731,252 |
| Apr 27, 2026 | 86.00 | 89.67 | 85.78 | 89.29 | 89.29 | 4.09% | 760,481 |
| Apr 24, 2026 | 84.61 | 85.99 | 83.37 | 85.78 | 85.78 | 0.72% | 511,008 |
| Apr 23, 2026 | 86.00 | 86.64 | 84.25 | 85.17 | 85.17 | -1.42% | 481,646 |
| Apr 22, 2026 | 89.50 | 89.50 | 86.16 | 86.40 | 86.40 | -2.81% | 515,366 |
| Apr 21, 2026 | 91.00 | 92.30 | 88.70 | 88.90 | 88.90 | -3.17% | 499,815 |
| Apr 20, 2026 | 87.01 | 97.33 | 86.71 | 91.81 | 91.81 | 8.13% | 1,819,623 |
| Apr 17, 2026 | 81.23 | 85.34 | 81.23 | 84.91 | 84.91 | 4.53% | 612,472 |
| Apr 16, 2026 | 81.38 | 81.92 | 80.43 | 81.23 | 81.23 | -1.08% | 420,830 |
| Apr 15, 2026 | 81.59 | 82.97 | 80.88 | 82.12 | 80.35 | -0.27% | 385,950 |
| Apr 14, 2026 | 80.00 | 82.80 | 79.72 | 82.34 | 80.56 | 3.52% | 692,853 |
| Apr 13, 2026 | 74.89 | 79.57 | 74.59 | 79.54 | 77.82 | 6.21% | 449,827 |
| Apr 10, 2026 | 74.92 | 75.42 | 74.04 | 74.89 | 73.27 | -0.86% | 268,781 |
| Apr 9, 2026 | 76.40 | 77.05 | 74.28 | 75.54 | 73.91 | -1.13% | 316,312 |
| Apr 8, 2026 | 77.74 | 79.47 | 76.20 | 76.40 | 74.75 | 2.76% | 459,242 |
| Apr 7, 2026 | 74.83 | 75.20 | 73.71 | 74.35 | 72.75 | -1.72% | 502,693 |
| Apr 6, 2026 | 74.50 | 76.30 | 73.70 | 75.65 | 74.02 | 1.48% | 409,972 |
| Apr 2, 2026 | 72.70 | 75.00 | 72.27 | 74.55 | 72.94 | 1.53% | 342,540 |
| Apr 1, 2026 | 74.30 | 74.46 | 72.22 | 73.43 | 71.85 | -0.86% | 380,844 |
| Mar 31, 2026 | 72.50 | 74.76 | 72.22 | 74.07 | 72.47 | 2.56% | 403,103 |
| Mar 30, 2026 | 71.05 | 72.84 | 70.50 | 72.22 | 70.66 | 1.90% | 468,344 |
| Mar 27, 2026 | 73.81 | 73.81 | 70.41 | 70.87 | 69.34 | -4.44% | 520,811 |
| Mar 26, 2026 | 74.50 | 75.61 | 73.32 | 74.16 | 72.56 | -0.82% | 426,210 |
| Mar 25, 2026 | 72.95 | 76.41 | 72.59 | 74.77 | 73.16 | 3.09% | 636,948 |
| Mar 24, 2026 | 72.80 | 73.10 | 71.70 | 72.53 | 70.97 | -1.59% | 396,155 |
| Mar 23, 2026 | 72.05 | 74.40 | 71.23 | 73.70 | 72.11 | 2.12% | 506,132 |
| Mar 20, 2026 | 73.38 | 73.50 | 72.09 | 72.17 | 70.61 | -1.15% | 711,632 |
| Mar 19, 2026 | 72.20 | 73.89 | 71.70 | 73.01 | 71.44 | -0.09% | 613,830 |
| Mar 18, 2026 | 73.10 | 73.50 | 71.34 | 73.08 | 71.50 | -0.59% | 411,116 |
| Mar 17, 2026 | 71.60 | 73.74 | 71.60 | 73.51 | 71.92 | 2.50% | 551,278 |
| Mar 16, 2026 | 69.10 | 71.94 | 69.10 | 71.72 | 70.17 | 4.18% | 817,179 |
| Mar 13, 2026 | 71.49 | 72.50 | 68.59 | 68.84 | 67.36 | -3.21% | 711,589 |
| Mar 12, 2026 | 72.92 | 73.38 | 70.69 | 71.12 | 69.59 | -2.80% | 858,568 |
| Mar 11, 2026 | 73.31 | 74.03 | 72.64 | 73.17 | 71.59 | -1.22% | 420,885 |
| Mar 10, 2026 | 74.00 | 75.20 | 72.88 | 74.07 | 72.47 | 1.33% | 773,720 |
| Mar 9, 2026 | 72.87 | 74.05 | 70.90 | 73.10 | 71.52 | -1.48% | 862,121 |
| Mar 6, 2026 | 73.34 | 75.74 | 73.08 | 74.20 | 72.60 | -0.59% | 821,622 |
| Mar 5, 2026 | 72.80 | 74.80 | 72.13 | 74.64 | 73.03 | 2.09% | 981,930 |
| Mar 4, 2026 | 75.20 | 75.71 | 72.54 | 73.11 | 71.53 | -2.14% | 786,464 |
| Mar 3, 2026 | 75.00 | 77.40 | 73.90 | 74.71 | 73.10 | -4.22% | 670,925 |
| Mar 2, 2026 | 71.66 | 78.67 | 71.50 | 78.00 | 76.32 | 10.50% | 1,258,668 |
| Feb 27, 2026 | 71.30 | 71.62 | 70.05 | 70.59 | 69.07 | -0.98% | 600,311 |
| Feb 26, 2026 | 72.90 | 73.85 | 70.76 | 71.29 | 69.75 | -1.82% | 572,386 |