5 DAY PERFORMANCE
-11.08%
1 MONTH PERFORMANCE
-20.14%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-8.30%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $85.01 | $87.32 (2.72%) | $87.57 | $85.00 | 243.91 K | $16.59 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 | $15.43 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 |
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.
