5 DAY PERFORMANCE
-25.22%
1 MONTH PERFORMANCE
-30.74%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-16.93%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
