Joint Stock Company Kaspi.kz (KASE:KSPI)
Kazakhstan
· Delayed Price · Currency is KZT 39,680
-113 (-0.28%)
At close: Dec 5, 2025
KASE:KSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,680.00 | 39,743.50 | 39,450.00 | 39,680.00 | 39,680.00 | -0.28% | 875 |
| Dec 4, 2025 | 39,793.00 | 40,450.00 | 39,500.00 | 39,793.00 | 39,793.00 | -1.26% | 970 |
| Dec 3, 2025 | 40,359.28 | 40,450.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.05% | 587 |
| Dec 2, 2025 | 40,320.00 | 40,398.00 | 40,150.00 | 40,320.00 | 40,320.00 | 0.42% | 1,137 |
| Dec 1, 2025 | 39,660.00 | 40,350.00 | 39,611.02 | 40,150.00 | 40,150.00 | 1.79% | 1,952 |
| Nov 28, 2025 | 39,600.00 | 39,649.00 | 39,000.00 | 39,445.00 | 39,445.00 | -0.39% | 967 |
| Nov 27, 2025 | 39,690.00 | 39,690.99 | 36,600.01 | 39,600.00 | 39,600.00 | 0.76% | 3,203 |
| Nov 26, 2025 | 38,500.02 | 40,444.00 | 38,500.01 | 39,300.00 | 39,300.00 | 4.18% | 2,721 |
| Nov 25, 2025 | 37,723.00 | 38,127.48 | 37,300.00 | 37,723.00 | 37,723.00 | -1.17% | 2,213 |
| Nov 24, 2025 | 37,869.00 | 38,174.98 | 37,737.00 | 38,170.00 | 38,170.00 | 0.79% | 826 |
| Nov 21, 2025 | 38,250.00 | 38,250.00 | 37,800.01 | 37,870.00 | 37,870.00 | -2.07% | 2,178 |
| Nov 20, 2025 | 38,784.00 | 38,784.00 | 38,401.00 | 38,670.00 | 38,670.00 | -0.34% | 1,146 |
| Nov 19, 2025 | 38,556.00 | 38,834.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.65% | 1,875 |
| Nov 18, 2025 | 39,385.00 | 39,680.00 | 38,100.00 | 38,550.00 | 38,550.00 | -2.89% | 2,583 |
| Nov 17, 2025 | 40,000.00 | 40,000.00 | 39,210.01 | 39,698.99 | 39,698.99 | - | 1,297 |
| Nov 14, 2025 | 40,199.99 | 40,199.99 | 39,529.00 | 39,700.00 | 39,700.00 | -1.49% | 1,364 |
| Nov 13, 2025 | 40,250.00 | 40,399.00 | 39,800.00 | 40,299.00 | 40,299.00 | 0.13% | 1,739 |
| Nov 12, 2025 | 40,700.01 | 41,200.00 | 40,035.00 | 40,247.00 | 40,247.00 | -0.87% | 1,190 |
| Nov 11, 2025 | 41,208.00 | 41,208.00 | 40,305.00 | 40,599.98 | 40,599.98 | -0.49% | 2,002 |
| Nov 10, 2025 | 40,000.00 | 41,310.00 | 39,970.00 | 40,800.00 | 40,800.00 | 2.26% | 2,617 |
| Nov 7, 2025 | 40,350.00 | 40,400.00 | 39,500.00 | 39,899.99 | 39,899.99 | -2.37% | 3,457 |
| Nov 6, 2025 | 40,804.00 | 41,056.00 | 40,500.00 | 40,870.00 | 40,870.00 | 0.04% | 1,622 |
| Nov 5, 2025 | 41,997.99 | 42,000.00 | 40,000.00 | 40,852.00 | 40,852.00 | -4.06% | 2,666 |
| Nov 4, 2025 | 41,665.00 | 42,580.00 | 41,020.01 | 42,580.00 | 42,580.00 | 2.11% | 3,510 |
| Nov 3, 2025 | 41,500.00 | 42,499.99 | 41,200.00 | 41,699.99 | 41,699.99 | 0.72% | 5,062 |
| Oct 31, 2025 | 41,660.00 | 41,699.98 | 41,000.00 | 41,400.00 | 41,400.00 | -0.84% | 2,892 |
| Oct 30, 2025 | 41,813.00 | 41,870.00 | 41,512.00 | 41,752.00 | 41,752.00 | 0.25% | 1,814 |
| Oct 29, 2025 | 42,490.00 | 42,499.00 | 41,500.00 | 41,649.00 | 41,649.00 | -2.89% | 2,370 |
| Oct 28, 2025 | 42,000.00 | 43,800.00 | 41,965.10 | 42,889.00 | 42,889.00 | 2.20% | 2,454 |
| Oct 24, 2025 | 41,850.00 | 41,965.50 | 41,505.00 | 41,965.50 | 41,965.50 | 0.18% | 1,383 |
| Oct 23, 2025 | 41,659.00 | 41,999.99 | 41,559.00 | 41,890.00 | 41,890.00 | 0.55% | 1,101 |
| Oct 22, 2025 | 41,990.00 | 42,000.00 | 41,351.00 | 41,659.99 | 41,659.99 | -1.05% | 1,905 |
| Oct 21, 2025 | 41,700.00 | 42,521.00 | 41,700.00 | 42,100.00 | 42,100.00 | 0.94% | 2,201 |
| Oct 20, 2025 | 41,900.00 | 41,900.00 | 41,251.00 | 41,710.00 | 41,710.00 | -0.46% | 2,467 |
| Oct 17, 2025 | 42,700.00 | 42,790.00 | 41,800.00 | 41,902.00 | 41,902.00 | -2.10% | 3,190 |
| Oct 16, 2025 | 42,500.00 | 43,750.00 | 42,250.00 | 42,800.00 | 42,800.00 | 1.18% | 2,838 |
| Oct 15, 2025 | 42,850.00 | 43,990.00 | 41,999.99 | 42,300.01 | 42,300.01 | -1.17% | 3,016 |
| Oct 14, 2025 | 42,999.00 | 43,699.99 | 42,450.00 | 42,800.00 | 42,800.00 | 0.23% | 3,124 |
| Oct 13, 2025 | 44,300.00 | 44,440.00 | 41,500.00 | 42,701.10 | 42,701.10 | -3.72% | 4,064 |
| Oct 10, 2025 | 44,699.99 | 44,699.99 | 44,000.00 | 44,350.00 | 44,350.00 | -1.66% | 3,735 |
| Oct 9, 2025 | 44,500.00 | 45,099.99 | 44,301.00 | 45,099.00 | 45,099.00 | 1.39% | 2,741 |
| Oct 8, 2025 | 44,799.99 | 44,839.99 | 44,349.99 | 44,480.00 | 44,480.00 | -0.94% | 3,375 |
| Oct 7, 2025 | 45,789.99 | 46,000.00 | 44,500.00 | 44,900.00 | 44,900.00 | -2.81% | 2,976 |
| Oct 6, 2025 | 45,598.00 | 46,499.00 | 45,598.00 | 46,200.00 | 46,200.00 | 1.32% | 2,424 |
| Oct 3, 2025 | 46,150.00 | 46,150.00 | 45,000.00 | 45,598.00 | 45,598.00 | -1.20% | 2,577 |
| Oct 2, 2025 | 46,700.00 | 46,700.00 | 45,500.00 | 46,149.99 | 46,149.99 | -1.25% | 1,485 |
| Oct 1, 2025 | 47,670.00 | 47,670.00 | 46,732.02 | 46,732.02 | 46,732.02 | -1.62% | 1,235 |
| Sep 30, 2025 | 47,750.00 | 47,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.90% | 658 |
| Sep 29, 2025 | 47,852.00 | 48,025.49 | 47,600.00 | 47,929.99 | 47,929.99 | 0.27% | 579 |
| Sep 26, 2025 | 47,722.02 | 48,124.50 | 47,722.02 | 47,800.00 | 47,800.00 | 0.16% | 1,374 |