NASDAQ : KSPI
Joint Stock Company Kaspi.kz — Price history
Technology · Software - Infrastructure · Kazakhstan
Last price 91.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Joint Stock Company Kaspi.kz (KSPI) closed at 93.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 92.6 | 94.21 | 92.27 | 93.39 | 302,051 | +2.32% |
| 2026-10-30 | 93.01 | 93.91 | 90.43 | 91.27 | 550,319 | -3.58% |
| 2026-10-29 | 92.06 | 94.71 | 92.06 | 94.66 | 372,358 | +3.46% |
| 2026-10-28 | 91.04 | 92.14 | 90.81 | 91.49 | 347,702 | +0.77% |
| 2026-10-27 | 90.93 | 91.175 | 90.16 | 90.79 | 365,281 | +0.72% |
| 2026-10-26 | 91.75 | 92 | 89.421 | 90.14 | 565,669 | -1.74% |
| 2026-10-23 | 89.57 | 93 | 89.5 | 91.74 | 773,080 | +1.34% |
| 2026-10-22 | 92.84 | 93.3 | 90.17 | 90.53 | 909,427 | -3.19% |
| 2026-10-21 | 93.3 | 94.03 | 91.66 | 93.51 | 312,040 | +0.61% |
| 2026-10-20 | 92.85 | 93.8 | 92.52 | 92.94 | 200,653 | +0.35% |
| 2026-10-19 | 93.01 | 93.01 | 91.175 | 92.62 | 312,803 | -0.60% |
| 2026-10-16 | 95.14 | 95.92 | 92.63 | 93.18 | 295,080 | -1.75% |
| 2026-10-15 | 94 | 95.02 | 92.57 | 94.84 | 404,466 | -0.07% |
| 2026-10-14 | 95.82 | 96.225 | 93.77 | 94.91 | 462,798 | -1.21% |
| 2026-10-13 | 96.95 | 97.31 | 94.78 | 96.07 | 416,918 | -1.13% |
| 2026-10-12 | 94.51 | 97.67 | 93.6 | 97.17 | 557,248 | +4.50% |
| 2026-10-09 | 93.64 | 93.9 | 92.046 | 92.99 | 576,375 | +0.17% |
| 2026-10-08 | 92 | 92.98 | 91.22 | 92.83 | 376,353 | +1.04% |
| 2026-10-07 | 92.7 | 93.55 | 90.84 | 91.87 | 281,924 | -1.38% |
| 2026-10-06 | 94.5 | 94.9 | 92.7 | 93.16 | 606,526 | -0.87% |
| 2026-10-05 | 94.93 | 95.24 | 92.92 | 93.98 | 630,401 | -0.07% |
| 2026-10-02 | 92.05 | 94.49 | 90.77 | 94.05 | 438,776 | +2.21% |
| 2026-10-01 | 92.93 | 93.57 | 90.59 | 92.02 | 710,472 | -2.17% |
| 2026-09-30 | 95.75 | 95.76 | 93.77 | 94.06 | 480,915 | -1.77% |
| 2026-09-29 | 95.9 | 96.736 | 94.15 | 95.75 | 310,204 | -0.07% |
| 2026-09-28 | 94.78 | 96.69 | 94.51 | 95.82 | 338,527 | +0.16% |
| 2026-09-25 | 93.09 | 95.99 | 92.9 | 95.67 | 408,287 | +3.10% |
| 2026-09-24 | 93.69 | 93.95 | 92.09 | 92.79 | 607,554 | -1.14% |
| 2026-09-23 | 96.5 | 96.8 | 93.49 | 93.86 | 548,667 | -2.69% |
| 2026-09-22 | 97.23 | 97.37 | 95.54 | 96.45 | 466,542 | +0.00% |
| 2026-09-21 | 97.72 | 97.72 | 94.685 | 96.45 | 424,618 | -1.11% |
| 2026-09-18 | 97.68 | 98.405 | 96.18 | 97.53 | 432,871 | +0.10% |
| 2026-09-17 | 98.61 | 99.22 | 97.345 | 97.43 | 517,209 | -0.33% |
| 2026-09-16 | 99.05 | 99.47 | 97.12 | 97.75 | 270,078 | -1.02% |
| 2026-09-15 | 100 | 100.65 | 98.2 | 98.76 | 805,884 | -1.71% |
| 2026-09-14 | 99.85 | 100.97 | 98.5 | 100.48 | 703,173 | +0.59% |
| 2026-09-11 | 97.95 | 99.99 | 97.1 | 99.89 | 887,408 | +2.82% |
| 2026-09-10 | 97.99 | 98.785 | 96.88 | 97.15 | 1,583,334 | -0.72% |
| 2026-09-09 | 106.83 | 108.696 | 99.6 | 100 | 1,394,183 | -6.73% |
| 2026-09-08 | 108 | 109 | 105.63 | 107.21 | 665,528 | -0.30% |
| 2026-09-04 | 107.6 | 108.61 | 106.9 | 107.53 | 396,790 | -0.26% |
| 2026-09-03 | 106.5 | 108.24 | 106.01 | 107.81 | 385,239 | +0.94% |
| 2026-09-02 | 104.26 | 106.99 | 103.05 | 106.81 | 358,894 | +2.62% |
| 2026-09-01 | 103.06 | 105.79 | 102.2 | 104.08 | 555,384 | -1.01% |
| 2026-08-31 | 105.59 | 106.025 | 103.92 | 105.14 | 566,308 | -1.08% |
| 2026-08-28 | 105.89 | 108.18 | 105.5 | 106.29 | 759,112 | +1.22% |
| 2026-08-27 | 108 | 108.11 | 103.65 | 105.01 | 597,426 | -2.48% |
| 2026-08-26 | 108.37 | 109.94 | 107.22 | 107.68 | 925,745 | -0.98% |
| 2026-08-25 | 106.5 | 108.99 | 105.1 | 108.75 | 709,200 | +2.15% |
| 2026-08-24 | 105.96 | 107.88 | 104.88 | 106.46 | 580,063 | +0.86% |
| 2026-08-21 | 104.36 | 106.05 | 104.02 | 105.55 | 548,334 | +1.78% |
| 2026-08-20 | 100.87 | 104.8 | 99.74 | 103.7 | 646,556 | +2.19% |
| 2026-08-19 | 98.4 | 102.24 | 98.4 | 101.48 | 763,944 | +3.46% |
| 2026-08-18 | 98.01 | 99.34 | 96.48 | 98.09 | 501,353 | -0.97% |
| 2026-08-17 | 99.18 | 99.8 | 98 | 99.05 | 397,527 | +0.35% |
| 2026-08-14 | 98.98 | 99.18 | 97.8 | 98.7 | 311,762 | -0.76% |
| 2026-08-13 | 100 | 100.99 | 98.1 | 99.46 | 624,818 | -0.09% |
| 2026-08-12 | 96.02 | 99.6 | 94.88 | 99.55 | 831,392 | +4.39% |
| 2026-08-11 | 94.775 | 98.46 | 94.12 | 95.36 | 801,855 | +1.45% |
| 2026-08-10 | 91.45 | 97.5 | 90.77 | 94 | 1,384,803 | +4.10% |
| 2026-08-07 | 92.5 | 92.619 | 90.02 | 90.3 | 544,110 | -1.63% |
| 2026-08-06 | 93.1 | 93.5 | 91.33 | 91.8 | 643,807 | -0.42% |
| 2026-08-05 | 92.94 | 93.79 | 91.99 | 92.19 | 716,491 | +0.21% |
| 2026-08-04 | 92.35 | 93.49 | 90 | 92 | 646,084 | +0.00% |
| 2026-08-03 | 91 | 93.75 | 90.41 | 92 | 850,466 | +3.63% |
| 2026-07-31 | 89.04 | 89.38 | 87.95 | 88.78 | 297,255 | -0.29% |
| 2026-07-30 | 87.67 | 89.08 | 86.82 | 89.04 | 176,525 | +2.18% |
| 2026-07-29 | 86.68 | 89.195 | 86.68 | 87.14 | 321,104 | +0.53% |
| 2026-07-28 | 86.75 | 87.14 | 85.02 | 86.68 | 368,524 | +0.23% |
| 2026-07-27 | 87.33 | 87.65 | 86 | 86.48 | 364,182 | +0.80% |
| 2026-07-24 | 85.36 | 86.09 | 84.46 | 85.79 | 322,209 | +0.93% |
| 2026-07-23 | 87 | 87.5 | 84.872 | 85 | 500,808 | -2.65% |
| 2026-07-22 | 88.94 | 89.202 | 86.67 | 87.31 | 261,890 | -1.99% |
| 2026-07-21 | 89.07 | 89.365 | 87.65 | 89.08 | 156,071 | +1.06% |
| 2026-07-20 | 88.37 | 89.84 | 87.92 | 88.15 | 246,425 | +0.27% |
| 2026-07-17 | 87.25 | 88.15 | 85.92 | 87.91 | 284,399 | +0.49% |
| 2026-07-16 | 90 | 92.28 | 86.88 | 87.48 | 548,376 | -2.16% |
| 2026-07-15 | 89.31 | 91.28 | 88.72 | 89.41 | 479,271 | +0.25% |
| 2026-07-14 | 89.69 | 90.87 | 89.03 | 89.19 | 254,661 | +0.59% |
| 2026-07-13 | 89.89 | 91.74 | 88.53 | 88.67 | 164,835 | -1.12% |
| 2026-07-10 | 89.05 | 90.285 | 89 | 89.67 | 134,151 | +1.21% |
| 2026-07-09 | 87.76 | 89.04 | 87 | 88.6 | 157,187 | +1.28% |
| 2026-07-08 | 87.5 | 88.08 | 86.52 | 87.48 | 175,160 | -0.82% |
| 2026-07-07 | 89.88 | 90.58 | 87.88 | 88.2 | 332,965 | -2.21% |
| 2026-07-06 | 89.8 | 90.25 | 87.78 | 90.19 | 346,888 | +0.41% |
| 2026-07-02 | 88.36 | 91.625 | 88.36 | 89.82 | 303,142 | +1.68% |
| 2026-07-01 | 86.5 | 88.62 | 85.77 | 88.34 | 222,769 | +1.96% |
| 2026-06-30 | 87.2 | 87.675 | 85.539 | 86.64 | 358,487 | -0.90% |
| 2026-06-29 | 89.52 | 89.91 | 86.695 | 87.43 | 392,521 | -1.71% |
| 2026-06-26 | 86.61 | 89.865 | 85.8 | 88.95 | 424,959 | +2.42% |
| 2026-06-25 | 87.17 | 87.32 | 85.14 | 86.85 | 403,035 | +1.22% |
| 2026-06-24 | 86 | 87.915 | 84.73 | 85.8 | 536,621 | +2.75% |
| 2026-06-23 | 84 | 84.3 | 82.555 | 83.5 | 321,419 | -1.54% |
| 2026-06-22 | 82.92 | 86.16 | 81.5 | 84.81 | 481,978 | +3.17% |
| 2026-06-18 | 83.31 | 84.08 | 81.225 | 82.205 | 434,511 | -1.28% |
| 2026-06-17 | 84.19 | 85.575 | 83.12 | 83.27 | 393,538 | -0.81% |
| 2026-06-16 | 83.69 | 84.83 | 83 | 83.95 | 338,792 | +0.90% |
| 2026-06-15 | 82.5 | 83.57 | 82.3 | 83.2 | 404,812 | +3.28% |
| 2026-06-12 | 81.61 | 82.53 | 79.92 | 80.56 | 464,547 | -0.03% |
| 2026-06-11 | 78.75 | 82.4 | 78.17 | 82.33 | 467,991 | +4.78% |
| 2026-06-10 | 77.51 | 78.92 | 76.59 | 78.575 | 539,582 | +0.61% |
| 2026-06-09 | 79.91 | 80.68 | 77.42 | 78.1 | 785,786 | -2.58% |
| 2026-06-08 | 82.35 | 83.39 | 79.64 | 80.17 | 409,366 | -1.23% |
| 2026-06-05 | 83.43 | 84.32 | 80.44 | 81.17 | 639,039 | -2.69% |
| 2026-06-04 | 86.82 | 86.82 | 82.863 | 83.41 | 582,427 | -2.59% |
| 2026-06-03 | 87.56 | 88.48 | 85.35 | 85.63 | 628,792 | -3.40% |
| 2026-06-02 | 90.07 | 90.75 | 88.45 | 88.64 | 420,686 | -1.70% |
| 2026-06-01 | 90.4 | 91.9 | 90 | 90.17 | 260,788 | -0.25% |
| 2026-05-29 | 92.8 | 92.8 | 89.029 | 90.4 | 318,306 | -2.59% |
| 2026-05-28 | 93.8 | 93.8 | 91.43 | 92.8 | 534,919 | -0.39% |
| 2026-05-27 | 92.85 | 94.79 | 91 | 93.16 | 385,674 | +0.33% |
| 2026-05-26 | 91.54 | 94.4 | 91.32 | 92.85 | 652,174 | +1.43% |
| 2026-05-22 | 91 | 92.48 | 90 | 91.54 | 448,179 | +0.59% |
| 2026-05-21 | 91.5 | 91.905 | 89.275 | 91 | 908,987 | -0.94% |
| 2026-05-20 | 89.99 | 92.81 | 88.26 | 91.86 | 393,029 | +2.43% |
| 2026-05-19 | 88.4 | 90.348 | 87 | 89.68 | 573,406 | +0.87% |
| 2026-05-18 | 87.18 | 90.06 | 87 | 88.905 | 389,811 | +1.59% |
| 2026-05-15 | 88.58 | 89.17 | 86.61 | 87.51 | 803,818 | -1.21% |
| 2026-05-14 | 88.83 | 89.16 | 86.45 | 88.58 | 257,595 | +0.66% |
| 2026-05-13 | 86.13 | 88.01 | 85 | 88 | 623,318 | +1.88% |