5 DAY PERFORMANCE
-17.66%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
-15.68%
6 MONTH PERFORMANCE
-0.94%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-20.34%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $92.35 | $92.00 (-0.38%) | $93.49 | $90.00 | 646.10 K | $17.48 B |
| 08/03/2026 | $91.00 | $92.00 (1.1%) | $93.75 | $90.41 | 850.50 K | $17.48 B |
| 07/31/2026 | $89.04 | $88.78 (-0.29%) | $89.38 | $87.95 | 297.30 K | $16.87 B |
| 07/30/2026 | $87.67 | $89.04 (1.56%) | $89.08 | $86.82 | 176.53 K | $16.92 B |
| 07/29/2026 | $86.68 | $87.14 (0.53%) | $89.20 | $86.68 | 326.09 K | $16.56 B |
| 07/28/2026 | $86.75 | $86.68 (-0.08%) | $87.14 | $85.02 | 368.52 K | $16.47 B |
| 07/27/2026 | $87.33 | $86.48 (-0.97%) | $87.65 | $86.00 | 364.20 K | $16.43 B |
| 07/24/2026 | $85.36 | $85.79 (0.5%) | $86.09 | $84.46 | 322.21 K | $16.30 B |
| 07/23/2026 | $87.00 | $85.00 (-2.3%) | $87.50 | $84.87 | 500.81 K | $16.15 B |
| 07/22/2026 | $88.94 | $87.31 (-1.83%) | $89.20 | $86.67 | 261.90 K | $16.59 B |
| 07/21/2026 | $89.07 | $89.08 (0.01%) | $89.37 | $87.65 | 156.10 K | $16.93 B |
| 07/20/2026 | $88.37 | $88.15 (-0.25%) | $89.84 | $87.92 | 246.43 K | $16.75 B |
| 07/17/2026 | $87.25 | $87.91 (0.76%) | $88.15 | $85.92 | 284.40 K | $16.70 B |
| 07/16/2026 | $90.00 | $87.48 (-2.8%) | $92.28 | $86.88 | 548.40 K | $16.62 B |
| 07/15/2026 | $89.31 | $89.41 (0.11%) | $91.28 | $88.72 | 479.30 K | $16.99 B |
| 07/14/2026 | $89.69 | $89.19 (-0.56%) | $90.87 | $89.03 | 254.70 K | $16.95 B |
| 07/13/2026 | $89.89 | $88.67 (-1.36%) | $91.74 | $88.53 | 164.84 K | $16.85 B |
| 07/10/2026 | $89.05 | $89.67 (0.7%) | $90.29 | $89.00 | 134.15 K | $17.04 B |
| 07/09/2026 | $87.76 | $88.60 (0.96%) | $89.04 | $87.00 | 157.20 K | $16.84 B |
| 07/08/2026 | $87.50 | $87.48 (-0.02%) | $88.08 | $86.52 | 175.20 K | $16.62 B |
| 07/07/2026 | $89.88 | $88.20 (-1.87%) | $90.58 | $87.88 | 333.00 K | $16.76 B |
| 07/06/2026 | $89.80 | $90.19 (0.43%) | $90.25 | $87.78 | 346.90 K | $17.14 B |
| 07/02/2026 | $88.36 | $89.82 (1.65%) | $91.63 | $88.36 | 303.14 K | $17.07 B |
| 07/01/2026 | $86.50 | $88.34 (2.13%) | $88.62 | $85.77 | 222.80 K | $16.79 B |
| 06/30/2026 | $87.20 | $86.64 (-0.64%) | $87.68 | $85.54 | 358.50 K | $16.46 B |
| 06/29/2026 | $89.52 | $87.43 (-2.33%) | $89.91 | $86.70 | 392.52 K | $16.61 B |
| 06/26/2026 | $86.61 | $88.95 (2.7%) | $89.87 | $85.80 | 425.00 K | $16.90 B |
| 06/25/2026 | $87.17 | $86.85 (-0.37%) | $87.32 | $85.14 | 403.04 K | $16.50 B |
| 06/24/2026 | $86.00 | $85.80 (-0.23%) | $87.92 | $84.73 | 536.62 K | $16.30 B |
| 06/23/2026 | $84.00 | $83.50 (-0.6%) | $84.30 | $82.56 | 321.42 K | $15.87 B |
| 06/22/2026 | $82.92 | $84.81 (2.28%) | $86.16 | $81.50 | 482.00 K | $16.12 B |
| 06/18/2026 | $83.31 | $82.21 (-1.32%) | $84.08 | $81.22 | 434.51 K | $15.62 B |
| 06/17/2026 | $84.19 | $83.27 (-1.09%) | $85.58 | $83.12 | 393.54 K | $15.82 B |
| 06/16/2026 | $83.69 | $83.95 (0.31%) | $84.83 | $83.00 | 338.80 K | $15.95 B |
| 06/15/2026 | $82.50 | $83.20 (0.85%) | $83.57 | $82.30 | 404.81 K | $15.81 B |
| 06/12/2026 | $81.61 | $80.56 (-1.29%) | $82.53 | $79.92 | 464.55 K | $15.31 B |
| 06/11/2026 | $78.75 | $82.33 (4.55%) | $82.40 | $78.17 | 468.00 K | $15.64 B |
| 06/10/2026 | $77.51 | $78.58 (1.38%) | $78.92 | $76.59 | 539.60 K | $14.93 B |
| 06/09/2026 | $79.91 | $78.10 (-2.27%) | $80.68 | $77.42 | 785.79 K | $14.84 B |
| 06/08/2026 | $82.35 | $80.17 (-2.65%) | $83.39 | $79.64 | 409.37 K | $15.23 B |
| 06/05/2026 | $83.43 | $81.17 (-2.71%) | $84.32 | $80.44 | 639.04 K | $15.42 B |
| 06/04/2026 | $86.82 | $83.41 (-3.93%) | $86.82 | $82.86 | 582.43 K | $15.85 B |
| 06/03/2026 | $87.56 | $85.63 (-2.2%) | $88.48 | $85.35 | 628.80 K | $16.27 B |
| 06/02/2026 | $90.07 | $88.64 (-1.59%) | $90.75 | $88.45 | 420.69 K | $16.84 B |
| 06/01/2026 | $90.40 | $90.17 (-0.25%) | $91.90 | $90.00 | 260.80 K | $17.13 B |
| 05/29/2026 | $92.80 | $90.40 (-2.59%) | $92.80 | $89.03 | 318.31 K | $17.18 B |
| 05/28/2026 | $93.80 | $92.80 (-1.07%) | $93.80 | $91.43 | 534.92 K | $17.63 B |
| 05/27/2026 | $92.85 | $93.16 (0.33%) | $94.79 | $91.00 | 385.70 K | $17.70 B |
| 05/26/2026 | $91.54 | $92.85 (1.43%) | $94.40 | $91.32 | 652.17 K | $17.64 B |
| 05/22/2026 | $91.00 | $91.54 (0.59%) | $92.48 | $90.00 | 448.20 K | $17.39 B |
| 05/21/2026 | $91.50 | $91.00 (-0.55%) | $91.91 | $89.28 | 909.00 K | $17.29 B |
| 05/20/2026 | $89.99 | $91.86 (2.08%) | $92.81 | $88.26 | 393.03 K | $17.45 B |
| 05/19/2026 | $88.40 | $89.68 (1.45%) | $90.35 | $87.00 | 573.41 K | $17.04 B |
| 05/18/2026 | $87.18 | $88.91 (1.98%) | $90.06 | $87.00 | 389.81 K | $16.89 B |
| 05/15/2026 | $88.58 | $87.51 (-1.21%) | $89.17 | $86.61 | 803.82 K | $16.63 B |
| 05/14/2026 | $88.83 | $88.58 (-0.28%) | $89.16 | $86.45 | 257.60 K | $16.83 B |
| 05/13/2026 | $86.13 | $88.00 (2.17%) | $88.01 | $85.00 | 623.32 K | $16.72 B |
| 05/12/2026 | $85.66 | $86.38 (0.84%) | $88.27 | $85.00 | 398.52 K | $16.41 B |
| 05/11/2026 | $88.99 | $85.84 (-3.54%) | $89.63 | $85.34 | 431.75 K | $16.31 B |
| 05/08/2026 | $86.84 | $85.90 (-1.08%) | $87.10 | $84.02 | 605.78 K | $16.32 B |
| 05/07/2026 | $87.30 | $86.69 (-0.7%) | $89.18 | $86.20 | 326.41 K | $16.47 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.
