5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-21.77%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
-11.06%
Joint Stock Company Kaspi.kz Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.15 | $95.17 (-3.04%) | $98.95 | $95.12 | 536,525 | $18.31 B |
| 03/11/2025 | $97.51 | $97.59 (0.08%) | $98.76 | $96.45 | 640,900 | $18.54 B |
| 03/10/2025 | $99.85 | $97.50 (-2.35%) | $99.96 | $96.45 | 532,100 | $18.52 B |
| 03/07/2025 | $100.07 | $101.53 (1.46%) | $101.53 | $97.15 | 394,007 | $19.28 B |
| 03/06/2025 | $100.98 | $100.82 (-0.16%) | $102.52 | $98.67 | 245,800 | $19.15 B |
| 03/05/2025 | $103.00 | $102.27 (-0.71%) | $105.00 | $100.20 | 223,512 | $19.42 B |
| 03/04/2025 | $101.07 | $102.79 (1.7%) | $103.92 | $99.91 | 389,400 | $19.52 B |
| 03/03/2025 | $105.00 | $103.10 (-1.81%) | $105.85 | $102.00 | 757,800 | $19.58 B |
| 02/28/2025 | $102.82 | $104.74 (1.87%) | $104.97 | $101.51 | 464,035 | $19.89 B |
| 02/27/2025 | $103.33 | $103.88 (0.53%) | $105.00 | $101.52 | 426,215 | $19.73 B |
| 02/26/2025 | $102.52 | $103.33 (0.79%) | $103.74 | $101.00 | 278,600 | $19.63 B |
| 02/25/2025 | $105.00 | $103.13 (-1.78%) | $105.00 | $101.92 | 483,519 | $19.59 B |
| 02/24/2025 | $104.20 | $103.00 (-1.15%) | $105.80 | $98.66 | 610,464 | $19.56 B |
| 02/21/2025 | $104.56 | $102.15 (-2.3%) | $105.40 | $100.62 | 272,558 | $19.40 B |
| 02/20/2025 | $104.65 | $104.00 (-0.62%) | $105.92 | $102.88 | 558,052 | $19.75 B |
| 02/19/2025 | $109.27 | $104.22 (-4.62%) | $109.27 | $103.32 | 464,029 | $19.79 B |
| 02/18/2025 | $109.90 | $109.65 (-0.23%) | $111.45 | $108.98 | 497,400 | $20.83 B |
| 02/14/2025 | $110.40 | $109.19 (-1.1%) | $111.00 | $108.51 | 470,445 | $20.74 B |
| 02/13/2025 | $103.50 | $109.23 (5.54%) | $109.80 | $103.36 | 492,100 | $20.75 B |
| 02/12/2025 | $95.67 | $102.62 (7.26%) | $103.93 | $95.67 | 379,167 | $19.49 B |
| 02/11/2025 | $96.00 | $95.49 (-0.53%) | $96.79 | $94.25 | 381,400 | $18.14 B |
| 02/10/2025 | $98.50 | $96.84 (-1.69%) | $98.50 | $96.38 | 271,709 | $18.39 B |
| 02/07/2025 | $98.02 | $97.04 (-1%) | $99.19 | $96.76 | 172,321 | $18.43 B |
| 02/06/2025 | $98.60 | $98.00 (-0.61%) | $99.99 | $97.28 | 271,937 | $18.61 B |
| 02/05/2025 | $97.37 | $97.68 (0.32%) | $98.80 | $96.63 | 328,500 | $18.55 B |
| 02/04/2025 | $94.78 | $97.50 (2.87%) | $97.55 | $94.78 | 180,233 | $18.52 B |
| 02/03/2025 | $92.75 | $95.67 (3.15%) | $95.67 | $92.51 | 252,900 | $18.17 B |
| 01/31/2025 | $98.19 | $95.10 (-3.15%) | $98.19 | $93.84 | 266,800 | $18.06 B |
| 01/30/2025 | $97.00 | $97.79 (0.81%) | $99.36 | $97.00 | 155,390 | $18.57 B |
| 01/29/2025 | $97.04 | $96.78 (-0.27%) | $97.94 | $96.22 | 230,500 | $18.38 B |
| 01/28/2025 | $96.48 | $97.85 (1.42%) | $98.00 | $95.70 | 110,894 | $18.58 B |
| 01/27/2025 | $94.44 | $96.88 (2.58%) | $97.21 | $93.22 | 328,621 | $18.40 B |
| 01/24/2025 | $96.23 | $94.74 (-1.55%) | $97.36 | $94.51 | 185,200 | $17.99 B |
| 01/23/2025 | $94.78 | $95.69 (0.96%) | $96.43 | $94.14 | 209,800 | $18.17 B |
| 01/22/2025 | $95.92 | $94.78 (-1.19%) | $98.29 | $94.10 | 251,200 | $18.00 B |
| 01/21/2025 | $96.54 | $95.53 (-1.05%) | $98.60 | $93.33 | 287,700 | $18.14 B |
| 01/17/2025 | $92.25 | $92.87 (0.67%) | $94.00 | $91.52 | 166,525 | $17.64 B |
| 01/16/2025 | $92.10 | $91.83 (-0.29%) | $92.10 | $90.71 | 145,917 | $17.44 B |
| 01/15/2025 | $90.54 | $92.00 (1.61%) | $92.85 | $90.23 | 245,442 | $17.47 B |
| 01/14/2025 | $92.80 | $90.42 (-2.56%) | $92.80 | $89.29 | 245,121 | $17.17 B |
| 01/13/2025 | $91.57 | $91.50 (-0.08%) | $91.91 | $86.24 | 417,699 | $17.38 B |
| 01/10/2025 | $96.00 | $91.63 (-4.55%) | $97.64 | $91.36 | 278,600 | $17.40 B |
| 01/08/2025 | $95.10 | $95.70 (0.63%) | $96.21 | $95.00 | 96,300 | $18.18 B |
| 01/07/2025 | $97.70 | $95.51 (-2.24%) | $98.41 | $94.36 | 194,420 | $18.14 B |
| 01/06/2025 | $99.70 | $97.69 (-2.02%) | $100.54 | $96.10 | 149,800 | $18.55 B |
| 01/03/2025 | $99.75 | $98.87 (-0.88%) | $100.56 | $98.00 | 69,100 | $18.78 B |
| 01/02/2025 | $95.93 | $99.60 (3.83%) | $99.60 | $94.88 | 190,900 | $18.92 B |
| 12/31/2024 | $96.34 | $94.71 (-1.69%) | $96.34 | $94.45 | 191,055 | $17.99 B |
| 12/30/2024 | $96.90 | $96.00 (-0.93%) | $97.74 | $95.20 | 269,700 | $18.23 B |
| 12/27/2024 | $98.39 | $96.71 (-1.71%) | $98.40 | $96.41 | 231,800 | $18.37 B |
| 12/26/2024 | $98.00 | $98.25 (0.26%) | $99.46 | $97.82 | 170,500 | $18.66 B |
| 12/24/2024 | $97.66 | $98.23 (0.58%) | $99.16 | $97.66 | 174,331 | $18.66 B |
| 12/23/2024 | $98.89 | $97.82 (-1.08%) | $99.00 | $97.18 | 134,200 | $18.58 B |
| 12/20/2024 | $98.84 | $98.70 (-0.14%) | $99.98 | $98.05 | 351,530 | $18.75 B |
| 12/19/2024 | $99.72 | $97.76 (-1.97%) | $100.47 | $97.51 | 292,839 | $18.57 B |
| 12/18/2024 | $102.80 | $97.08 (-5.56%) | $102.80 | $96.86 | 326,900 | $18.44 B |
| 12/17/2024 | $103.00 | $102.50 (-0.49%) | $103.70 | $100.67 | 212,437 | $19.47 B |
| 12/16/2024 | $106.00 | $103.22 (-2.62%) | $106.64 | $103.19 | 156,000 | $19.60 B |
| 12/13/2024 | $108.19 | $106.00 (-2.02%) | $109.00 | $105.81 | 181,600 | $20.13 B |
| 12/12/2024 | $107.78 | $107.08 (-0.65%) | $108.26 | $105.56 | 147,945 | $20.34 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.
