Joint Stock Company Kaspi.kz KSPI
89.91 USD +1.27 (+1.43%)
Regular-session close
89.91 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
88.38 Day range 89.92
68.84 52-week range 108.75
- YTD
- +15.08%
- 1 year
- +20.44%
KSPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.00 | 89.92 | 88.38 | 89.91 | +1.27 | +1.43% | 521,527 |
| Nov 12, 2026 | 88.00 | 89.63 | 87.29 | 88.64 | -0.80 | -0.89% | 377,400 |
| Nov 11, 2026 | 89.00 | 90.60 | 88.18 | 89.44 | +1.54 | +1.75% | 347,600 |
| Nov 10, 2026 | 90.00 | 90.32 | 86.73 | 87.90 | -1.56 | -1.74% | 942,700 |
| Nov 9, 2026 | 89.50 | 92.11 | 89.00 | 89.46 | -2.22 | -2.42% | 920,600 |
| Nov 6, 2026 | 91.36 | 92.33 | 90.88 | 91.68 | +0.10 | +0.11% | 462,000 |
| Nov 5, 2026 | 95.08 | 95.08 | 88.93 | 91.58 | -3.84 | -4.02% | 893,000 |
| Nov 4, 2026 | 94.45 | 96.32 | 93.98 | 95.42 | +3.23 | +3.50% | 468,600 |
| Nov 3, 2026 | 93.11 | 94.04 | 91.90 | 92.19 | -1.20 | -1.28% | 288,800 |
| Nov 2, 2026 | 92.60 | 94.21 | 92.27 | 93.39 | +2.12 | +2.32% | 302,700 |
| Oct 30, 2026 | 93.01 | 93.91 | 90.43 | 91.27 | -3.39 | -3.58% | 550,300 |
| Oct 29, 2026 | 92.06 | 94.71 | 92.06 | 94.66 | +3.17 | +3.46% | 372,300 |
| Oct 28, 2026 | 91.04 | 92.14 | 90.81 | 91.49 | +0.70 | +0.77% | 347,700 |
| Oct 27, 2026 | 90.93 | 91.18 | 90.16 | 90.79 | +0.65 | +0.72% | 365,300 |
| Oct 26, 2026 | 91.75 | 92.00 | 89.42 | 90.14 | -1.60 | -1.74% | 565,500 |
| Oct 23, 2026 | 89.57 | 93.00 | 89.50 | 91.74 | +1.21 | +1.34% | 773,000 |
| Oct 22, 2026 | 92.84 | 93.30 | 90.17 | 90.53 | -2.98 | -3.19% | 909,300 |
| Oct 21, 2026 | 93.30 | 94.03 | 91.66 | 93.51 | +0.57 | +0.61% | 311,900 |
| Oct 20, 2026 | 92.85 | 93.80 | 92.52 | 92.94 | +0.32 | +0.35% | 200,600 |
| Oct 19, 2026 | 93.01 | 93.01 | 91.18 | 92.62 | -0.56 | -0.60% | 312,800 |
| Oct 16, 2026 | 95.14 | 95.92 | 92.63 | 93.18 | -1.66 | -1.75% | 294,800 |
| Oct 15, 2026 | 94.00 | 95.02 | 92.57 | 94.84 | -0.07 | -0.07% | 404,200 |
| Oct 14, 2026 | 95.82 | 96.22 | 93.77 | 94.91 | -1.16 | -1.21% | 462,800 |
| Oct 13, 2026 | 96.95 | 97.31 | 94.78 | 96.07 | -1.10 | -1.13% | 416,900 |
| Oct 12, 2026 | 94.51 | 97.67 | 93.60 | 97.17 | +4.18 | +4.50% | 557,000 |
| Oct 9, 2026 | 93.64 | 93.90 | 92.05 | 92.99 | +0.16 | +0.17% | 576,200 |
| Oct 8, 2026 | 92.00 | 92.98 | 91.22 | 92.83 | +0.96 | +1.04% | 376,000 |
| Oct 7, 2026 | 92.70 | 93.55 | 90.84 | 91.87 | -1.29 | -1.38% | 281,600 |
| Oct 6, 2026 | 94.50 | 94.90 | 92.70 | 93.16 | -0.82 | -0.87% | 606,500 |
| Oct 5, 2026 | 94.93 | 95.24 | 92.92 | 93.98 | -0.07 | -0.07% | 630,300 |
| Oct 2, 2026 | 92.05 | 94.49 | 90.77 | 94.05 | +2.03 | +2.21% | 438,700 |
| Oct 1, 2026 | 92.93 | 93.57 | 90.59 | 92.02 | -2.04 | -2.17% | 710,400 |
| Sep 30, 2026 | 95.75 | 95.76 | 93.77 | 94.06 | -1.69 | -1.77% | 480,900 |
| Sep 29, 2026 | 95.90 | 96.74 | 94.15 | 95.75 | -0.07 | -0.07% | 310,100 |
| Sep 28, 2026 | 94.78 | 96.69 | 94.51 | 95.82 | +0.15 | +0.16% | 338,400 |
| Sep 25, 2026 | 93.09 | 95.99 | 92.90 | 95.67 | +2.88 | +3.10% | 408,300 |
| Sep 24, 2026 | 93.69 | 93.95 | 92.09 | 92.79 | -1.07 | -1.14% | 607,500 |
| Sep 23, 2026 | 96.50 | 96.80 | 93.49 | 93.86 | -2.59 | -2.69% | 548,500 |
| Sep 22, 2026 | 97.23 | 97.37 | 95.54 | 96.45 | 0.00 | 0.00% | 466,500 |
| Sep 21, 2026 | 97.72 | 97.72 | 94.68 | 96.45 | -1.08 | -1.11% | 424,600 |
| Sep 18, 2026 | 97.68 | 98.40 | 96.18 | 97.53 | +0.10 | +0.10% | 432,900 |
| Sep 17, 2026 | 98.61 | 99.22 | 97.35 | 97.43 | -0.32 | -0.33% | 517,100 |
| Sep 16, 2026 | 99.05 | 99.47 | 97.12 | 97.75 | -1.01 | -1.02% | 270,000 |
| Sep 15, 2026 | 100.00 | 100.65 | 98.20 | 98.76 | -1.72 | -1.71% | 805,600 |
| Sep 14, 2026 | 99.85 | 100.97 | 98.50 | 100.48 | +0.59 | +0.59% | 703,100 |
| Sep 11, 2026 | 97.95 | 99.99 | 97.10 | 99.89 | +2.74 | +2.82% | 887,300 |
| Sep 10, 2026 | 97.99 | 98.79 | 96.88 | 97.15 | -2.85 | -2.85% | 1,582,400 |
| Sep 9, 2026 | 106.83 | 108.70 | 99.60 | 100.00 | -7.21 | -6.73% | 1,394,100 |
| Sep 8, 2026 | 108.00 | 109.00 | 105.63 | 107.21 | -0.32 | -0.30% | 665,500 |
| Sep 4, 2026 | 107.60 | 108.61 | 106.90 | 107.53 | -0.28 | -0.26% | 396,800 |
| Sep 3, 2026 | 106.50 | 108.24 | 106.01 | 107.81 | +1.00 | +0.94% | 385,200 |
| Sep 2, 2026 | 104.26 | 106.99 | 103.05 | 106.81 | +2.73 | +2.62% | 358,800 |
| Sep 1, 2026 | 103.06 | 105.79 | 102.20 | 104.08 | -1.06 | -1.01% | 554,800 |
| Aug 31, 2026 | 105.59 | 106.03 | 103.92 | 105.14 | -1.15 | -1.08% | 563,600 |
| Aug 28, 2026 | 105.89 | 108.18 | 105.50 | 106.29 | +1.28 | +1.22% | 757,300 |
| Aug 27, 2026 | 108.00 | 108.11 | 103.65 | 105.01 | -2.67 | -2.48% | 597,300 |
| Aug 26, 2026 | 108.37 | 109.94 | 107.22 | 107.68 | -1.07 | -0.98% | 925,500 |
| Aug 25, 2026 | 106.50 | 108.99 | 105.10 | 108.75 | +2.29 | +2.15% | 708,600 |
| Aug 24, 2026 | 105.96 | 107.88 | 104.88 | 106.46 | +0.91 | +0.86% | 579,300 |
| Aug 21, 2026 | 104.36 | 106.05 | 104.02 | 105.55 | +1.85 | +1.78% | 548,200 |
| Aug 20, 2026 | 100.87 | 104.80 | 99.74 | 103.70 | +2.22 | +2.19% | 646,600 |
| Aug 19, 2026 | 98.40 | 102.24 | 98.40 | 101.48 | +3.39 | +3.46% | 763,900 |
| Aug 18, 2026 | 98.01 | 99.34 | 96.48 | 98.09 | -0.96 | -0.97% | 501,400 |
| Aug 17, 2026 | 99.18 | 99.80 | 98.00 | 99.05 | +0.35 | +0.35% | 397,500 |
| Aug 14, 2026 | 98.98 | 99.18 | 97.80 | 98.70 | -0.76 | -0.76% | 311,700 |
65 days, newest first. Daily bars as drawn on the KSPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.