5 DAY PERFORMANCE
-15.41%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-18.04%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.01 | $86.22 (1.42%) | $86.45 | $85.01 | 106.79 K | $16.40 B |
| 05/05/2026 | $85.41 | $84.21 (-1.4%) | $86.19 | $83.55 | 346.20 K | $16.00 B |
| 05/04/2026 | $86.42 | $85.41 (-1.17%) | $88.34 | $85.31 | 366.10 K | $16.23 B |
| 05/01/2026 | $86.56 | $86.42 (-0.16%) | $87.35 | $84.53 | 392.56 K | $16.42 B |
| 04/30/2026 | $86.14 | $85.84 (-0.35%) | $88.56 | $85.68 | 817.33 K | $16.31 B |
| 04/29/2026 | $85.13 | $85.90 (0.9%) | $86.81 | $84.34 | 810.81 K | $16.32 B |
| 04/28/2026 | $88.67 | $85.90 (-3.12%) | $89.00 | $85.20 | 731.30 K | $16.32 B |
| 04/27/2026 | $86.00 | $89.29 (3.83%) | $89.67 | $85.78 | 760.50 K | $16.97 B |
| 04/24/2026 | $84.61 | $85.78 (1.38%) | $85.99 | $83.37 | 511.01 K | $16.30 B |
| 04/23/2026 | $86.00 | $85.17 (-0.97%) | $86.64 | $84.25 | 481.65 K | $16.18 B |
| 04/22/2026 | $89.50 | $86.40 (-3.46%) | $89.50 | $86.16 | 515.37 K | $16.42 B |
| 04/21/2026 | $91.00 | $88.90 (-2.31%) | $92.30 | $88.70 | 499.82 K | $16.89 B |
| 04/20/2026 | $87.01 | $91.81 (5.52%) | $97.33 | $86.71 | 1.82 M | $17.45 B |
| 04/17/2026 | $81.23 | $84.91 (4.53%) | $85.34 | $81.23 | 612.47 K | $16.13 B |
| 04/16/2026 | $81.38 | $81.23 (-0.18%) | $81.92 | $80.43 | 420.83 K | $15.44 B |
| 04/15/2026 | $81.59 | $82.12 (0.65%) | $82.97 | $80.88 | 385.95 K | $15.60 B |
| 04/14/2026 | $80.00 | $82.34 (2.93%) | $82.80 | $79.72 | 692.90 K | $15.65 B |
| 04/13/2026 | $74.89 | $79.54 (6.21%) | $79.57 | $74.59 | 449.83 K | $15.11 B |
| 04/10/2026 | $74.92 | $74.89 (-0.04%) | $75.42 | $74.04 | 268.78 K | $14.23 B |
| 04/09/2026 | $76.40 | $75.54 (-1.13%) | $77.05 | $74.28 | 316.31 K | $14.35 B |
| 04/08/2026 | $77.74 | $76.40 (-1.72%) | $79.47 | $76.20 | 459.24 K | $14.52 B |
| 04/07/2026 | $74.83 | $74.35 (-0.64%) | $75.20 | $73.71 | 502.69 K | $14.13 B |
| 04/06/2026 | $74.50 | $75.65 (1.54%) | $76.30 | $73.70 | 410.00 K | $14.37 B |
| 04/02/2026 | $72.70 | $74.55 (2.54%) | $75.00 | $72.27 | 342.54 K | $14.17 B |
| 04/01/2026 | $74.30 | $73.43 (-1.17%) | $74.46 | $72.22 | 380.84 K | $13.95 B |
| 03/31/2026 | $72.50 | $74.07 (2.17%) | $74.76 | $72.22 | 403.10 K | $14.07 B |
| 03/30/2026 | $71.05 | $72.22 (1.65%) | $72.84 | $70.50 | 468.34 K | $13.72 B |
| 03/27/2026 | $73.81 | $70.87 (-3.98%) | $73.81 | $70.41 | 520.81 K | $13.47 B |
| 03/26/2026 | $74.50 | $74.16 (-0.46%) | $75.61 | $73.32 | 426.21 K | $14.09 B |
| 03/25/2026 | $72.95 | $74.77 (2.49%) | $76.41 | $72.59 | 636.95 K | $14.21 B |
| 03/24/2026 | $72.80 | $72.53 (-0.37%) | $73.10 | $71.70 | 396.20 K | $13.78 B |
| 03/23/2026 | $72.05 | $73.70 (2.29%) | $74.40 | $71.23 | 506.13 K | $14.00 B |
| 03/20/2026 | $73.38 | $72.17 (-1.65%) | $73.50 | $72.09 | 711.63 K | $13.71 B |
| 03/19/2026 | $72.20 | $73.01 (1.12%) | $73.89 | $71.70 | 613.83 K | $13.87 B |
| 03/18/2026 | $73.10 | $73.08 (-0.03%) | $73.50 | $71.34 | 411.12 K | $13.89 B |
| 03/17/2026 | $71.60 | $73.51 (2.67%) | $73.74 | $71.60 | 551.28 K | $13.97 B |
| 03/16/2026 | $69.10 | $71.72 (3.79%) | $71.94 | $69.10 | 817.20 K | $13.63 B |
| 03/13/2026 | $71.49 | $68.84 (-3.71%) | $72.50 | $68.59 | 711.59 K | $13.08 B |
| 03/12/2026 | $72.92 | $71.12 (-2.47%) | $73.38 | $70.69 | 858.57 K | $13.51 B |
| 03/11/2026 | $73.31 | $73.17 (-0.19%) | $74.03 | $72.64 | 420.89 K | $13.90 B |
| 03/10/2026 | $74.00 | $74.07 (0.09%) | $75.20 | $72.88 | 773.72 K | $14.07 B |
| 03/09/2026 | $72.87 | $73.10 (0.32%) | $74.05 | $70.90 | 862.12 K | $13.89 B |
| 03/06/2026 | $73.34 | $74.20 (1.17%) | $75.74 | $73.08 | 821.62 K | $14.10 B |
| 03/05/2026 | $72.80 | $74.64 (2.53%) | $74.80 | $72.13 | 981.93 K | $14.18 B |
| 03/04/2026 | $75.20 | $73.11 (-2.78%) | $75.71 | $72.54 | 786.50 K | $13.89 B |
| 03/03/2026 | $75.00 | $74.71 (-0.39%) | $77.40 | $73.90 | 670.93 K | $14.25 B |
| 03/02/2026 | $71.66 | $78.00 (8.85%) | $78.67 | $71.50 | 1.26 M | $14.88 B |
| 02/27/2026 | $71.30 | $70.59 (-1%) | $71.62 | $70.05 | 600.31 K | $13.47 B |
| 02/26/2026 | $72.90 | $71.29 (-2.21%) | $73.85 | $70.76 | 572.40 K | $13.60 B |
| 02/25/2026 | $73.66 | $72.61 (-1.43%) | $73.66 | $70.41 | 527.32 K | $13.85 B |
| 02/24/2026 | $72.03 | $71.99 (-0.06%) | $72.73 | $71.45 | 445.42 K | $13.73 B |
| 02/23/2026 | $73.46 | $71.75 (-2.33%) | $74.49 | $71.57 | 551.30 K | $13.69 B |
| 02/20/2026 | $73.50 | $73.20 (-0.41%) | $73.84 | $72.29 | 400.17 K | $13.97 B |
| 02/19/2026 | $74.61 | $73.88 (-0.98%) | $74.63 | $72.79 | 292.41 K | $14.10 B |
| 02/18/2026 | $72.90 | $74.61 (2.35%) | $75.15 | $72.90 | 380.10 K | $14.23 B |
| 02/17/2026 | $73.07 | $72.10 (-1.33%) | $73.28 | $71.50 | 579.34 K | $13.76 B |
| 02/13/2026 | $73.60 | $73.30 (-0.41%) | $74.05 | $72.33 | 420.30 K | $13.98 B |
| 02/12/2026 | $75.00 | $72.92 (-2.77%) | $76.00 | $72.41 | 514.37 K | $13.91 B |
| 02/11/2026 | $77.14 | $74.75 (-3.1%) | $78.80 | $74.00 | 521.32 K | $14.26 B |
| 02/10/2026 | $76.61 | $76.41 (-0.26%) | $77.99 | $75.86 | 166.62 K | $14.58 B |
| 02/09/2026 | $74.01 | $76.36 (3.18%) | $76.52 | $73.50 | 654.58 K | $14.57 B |
| 02/06/2026 | $74.40 | $73.79 (-0.82%) | $75.97 | $73.33 | 580.67 K | $14.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
