5 DAY PERFORMANCE
-19.91%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-20.71%
6 MONTH PERFORMANCE
-13.19%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-0.72%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $95.08 | $90.96 (-4.33%) | $95.08 | $88.93 | 510.57 K | |
| 11/04/2026 | $94.45 | $95.42 (1.03%) | $96.32 | $93.98 | 468.83 K | $18.13 B |
| 11/03/2026 | $93.11 | $92.19 (-0.99%) | $94.05 | $91.90 | 288.80 K | $17.52 B |
| 11/02/2026 | $92.60 | $93.39 (0.85%) | $94.21 | $92.27 | 302.74 K | $17.75 B |
| 10/30/2026 | $93.01 | $91.27 (-1.87%) | $93.91 | $90.43 | 550.32 K | $17.34 B |
| 10/29/2026 | $92.06 | $94.66 (2.82%) | $94.71 | $92.06 | 372.36 K | $17.99 B |
| 10/28/2026 | $91.04 | $91.49 (0.49%) | $92.14 | $90.81 | 347.70 K | $17.38 B |
| 10/27/2026 | $90.93 | $90.79 (-0.15%) | $91.18 | $90.16 | 365.30 K | $17.25 B |
| 10/26/2026 | $91.75 | $90.14 (-1.75%) | $92.00 | $89.42 | 565.67 K | $17.13 B |
| 10/23/2026 | $89.57 | $91.74 (2.42%) | $93.00 | $89.50 | 773.08 K | $17.43 B |
| 10/22/2026 | $92.84 | $90.53 (-2.49%) | $93.30 | $90.17 | 909.43 K | $17.20 B |
| 10/21/2026 | $93.30 | $93.51 (0.23%) | $94.03 | $91.66 | 312.04 K | $17.77 B |
| 10/20/2026 | $92.85 | $92.94 (0.1%) | $93.80 | $92.52 | 200.65 K | $17.66 B |
| 10/19/2026 | $93.01 | $92.62 (-0.42%) | $93.01 | $91.18 | 312.80 K | $17.60 B |
| 10/16/2026 | $95.14 | $93.18 (-2.06%) | $95.92 | $92.63 | 295.08 K | $17.71 B |
| 10/15/2026 | $94.00 | $94.84 (0.89%) | $95.02 | $92.57 | 404.47 K | $18.02 B |
| 10/14/2026 | $95.82 | $94.91 (-0.95%) | $96.23 | $93.77 | 462.80 K | $18.03 B |
| 10/13/2026 | $96.95 | $96.07 (-0.91%) | $97.31 | $94.78 | 416.92 K | $18.25 B |
| 10/12/2026 | $94.51 | $97.17 (2.81%) | $97.67 | $93.60 | 557.25 K | $18.46 B |
| 10/09/2026 | $93.64 | $92.99 (-0.69%) | $93.90 | $92.05 | 576.38 K | $17.67 B |
| 10/08/2026 | $92.00 | $92.83 (0.9%) | $92.98 | $91.22 | 376.35 K | $17.64 B |
| 10/07/2026 | $92.70 | $91.87 (-0.9%) | $93.55 | $90.84 | 281.92 K | $17.46 B |
| 10/06/2026 | $94.50 | $93.16 (-1.42%) | $94.90 | $92.70 | 606.53 K | $17.70 B |
| 10/05/2026 | $94.93 | $93.98 (-1%) | $95.24 | $92.92 | 630.40 K | $17.86 B |
| 10/02/2026 | $92.05 | $94.05 (2.17%) | $94.49 | $90.77 | 438.78 K | $17.87 B |
| 10/01/2026 | $92.93 | $92.02 (-0.98%) | $93.57 | $90.59 | 710.47 K | $17.49 B |
| 09/30/2026 | $95.75 | $94.06 (-1.77%) | $95.76 | $93.77 | 480.92 K | $17.87 B |
| 09/29/2026 | $95.90 | $95.75 (-0.16%) | $96.74 | $94.15 | 310.20 K | $18.19 B |
| 09/28/2026 | $94.78 | $95.82 (1.1%) | $96.69 | $94.51 | 338.53 K | $18.21 B |
| 09/25/2026 | $93.09 | $95.67 (2.77%) | $95.99 | $92.90 | 408.30 K | $18.18 B |
| 09/24/2026 | $93.69 | $92.79 (-0.96%) | $93.95 | $92.09 | 607.55 K | $17.63 B |
| 09/23/2026 | $96.50 | $93.86 (-2.74%) | $96.80 | $93.49 | 548.67 K | $17.83 B |
| 09/22/2026 | $97.23 | $96.45 (-0.8%) | $97.37 | $95.54 | 466.54 K | $18.33 B |
| 09/21/2026 | $97.72 | $96.45 (-1.3%) | $97.72 | $94.69 | 424.62 K | $18.33 B |
| 09/18/2026 | $97.68 | $97.53 (-0.15%) | $98.40 | $96.18 | 432.90 K | $18.53 B |
| 09/17/2026 | $98.61 | $97.43 (-1.2%) | $99.22 | $97.35 | 517.21 K | $18.51 B |
| 09/16/2026 | $99.05 | $97.75 (-1.31%) | $99.47 | $97.12 | 270.08 K | $18.57 B |
| 09/15/2026 | $100.00 | $98.76 (-1.24%) | $100.65 | $98.20 | 805.88 K | $18.77 B |
| 09/14/2026 | $99.85 | $100.48 (0.63%) | $100.97 | $98.50 | 703.17 K | $19.09 B |
| 09/11/2026 | $97.95 | $99.89 (1.98%) | $99.99 | $97.10 | 887.41 K | $18.98 B |
| 09/10/2026 | $97.99 | $97.15 (-0.86%) | $98.79 | $96.88 | 1.58 M | $18.46 B |
| 09/09/2026 | $106.83 | $100.00 (-6.39%) | $108.70 | $99.60 | 1.39 M | $19.00 B |
| 09/08/2026 | $108.00 | $107.21 (-0.73%) | $109.00 | $105.63 | 665.53 K | $20.37 B |
| 09/04/2026 | $107.60 | $107.53 (-0.07%) | $108.61 | $106.90 | 396.80 K | $20.43 B |
| 09/03/2026 | $106.50 | $107.81 (1.23%) | $108.24 | $106.01 | 385.24 K | $20.49 B |
| 09/02/2026 | $104.26 | $106.81 (2.45%) | $106.99 | $103.05 | 358.89 K | $20.30 B |
| 09/01/2026 | $103.06 | $104.08 (0.99%) | $105.79 | $102.20 | 555.38 K | $19.78 B |
| 08/31/2026 | $105.59 | $105.14 (-0.43%) | $106.03 | $103.92 | 566.31 K | $19.98 B |
| 08/28/2026 | $105.89 | $106.29 (0.38%) | $108.18 | $105.50 | 759.11 K | $20.20 B |
| 08/27/2026 | $108.00 | $105.01 (-2.77%) | $108.11 | $103.65 | 597.43 K | $19.95 B |
| 08/26/2026 | $108.37 | $107.68 (-0.64%) | $109.94 | $107.22 | 925.75 K | $20.46 B |
| 08/25/2026 | $106.50 | $108.75 (2.11%) | $108.99 | $105.10 | 709.20 K | $20.66 B |
| 08/24/2026 | $105.96 | $106.46 (0.47%) | $107.88 | $104.88 | 580.06 K | $20.23 B |
| 08/21/2026 | $104.36 | $105.55 (1.14%) | $106.05 | $104.02 | 548.33 K | $20.06 B |
| 08/20/2026 | $100.87 | $103.70 (2.81%) | $104.80 | $99.74 | 646.60 K | $19.70 B |
| 08/19/2026 | $98.40 | $101.48 (3.13%) | $102.24 | $98.40 | 763.94 K | $19.28 B |
| 08/18/2026 | $98.01 | $98.09 (0.08%) | $99.34 | $96.48 | 501.40 K | $18.64 B |
| 08/17/2026 | $99.18 | $99.05 (-0.13%) | $99.80 | $98.00 | 397.53 K | $18.82 B |
| 08/14/2026 | $98.98 | $98.70 (-0.28%) | $99.18 | $97.80 | 311.76 K | $18.75 B |
| 08/13/2026 | $100.00 | $99.46 (-0.54%) | $100.99 | $98.10 | 624.82 K | $18.90 B |
| 08/12/2026 | $96.02 | $99.55 (3.68%) | $99.60 | $94.88 | 831.39 K | $18.92 B |
| 08/11/2026 | $94.78 | $95.36 (0.61%) | $98.46 | $94.12 | 801.90 K | $18.12 B |
| 08/10/2026 | $91.45 | $94.00 (2.79%) | $97.50 | $90.77 | 1.38 M | $17.86 B |
| 08/07/2026 | $92.50 | $90.30 (-2.38%) | $92.62 | $90.02 | 544.11 K | $17.16 B |
| 08/06/2026 | $93.10 | $91.80 (-1.4%) | $93.50 | $91.33 | 643.81 K | $17.44 B |
| 08/05/2026 | $92.94 | $92.19 (-0.81%) | $93.79 | $91.99 | 716.49 K | $17.52 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.
