Joint Stock Company Kaspi.kz (KSPI) Historical Stock Data
78.33 ↓0.48 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSPI is up 0.03% a day on average. There have been 13 days where Joint Stock Company Kaspi.kz closed green and 17 days where KSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 78.81 | 78.33 | ↓$0.48 (-0.61%) | 78.25 | 80.65 | 405.07K |
| 2025-12-17 | 77.98 | 78.81 | ↑$0.83 (1.06%) | 77.96 | 80.02 | 570.89K |
| 2025-12-16 | 75.56 | 77.89 | ↑$2.33 (3.08%) | 75.56 | 77.94 | 567.19K |
| 2025-12-15 | 76.80 | 76.44 | ↓$0.36 (-0.48%) | 74.98 | 76.80 | 505.89K |
| 2025-12-12 | 76.21 | 76.67 | ↑$0.46 (0.60%) | 75.99 | 77.77 | 562.43K |
| 2025-12-11 | 75.73 | 76.77 | ↑$1.04 (1.37%) | 74.70 | 77.61 | 644.13K |
| 2025-12-10 | 73.52 | 75.33 | ↑$1.81 (2.46%) | 73.51 | 76.04 | 450.04K |
| 2025-12-09 | 74.43 | 73.51 | ↓$0.92 (-1.24%) | 73.11 | 74.56 | 475.05K |
| 2025-12-08 | 76.42 | 74.43 | ↓$1.99 (-2.60%) | 74.19 | 76.93 | 342.30K |
| 2025-12-05 | 77.13 | 76.42 | ↓$0.70 (-0.91%) | 76.17 | 77.88 | 402.87K |
| 2025-12-04 | 78.06 | 77.14 | ↓$0.92 (-1.18%) | 76.91 | 79.00 | 247.05K |
| 2025-12-03 | 77.56 | 78.07 | ↑$0.51 (0.66%) | 77.10 | 78.62 | 246.16K |
| 2025-12-02 | 77.41 | 77.36 | ↓$0.05 (-0.06%) | 77.00 | 78.60 | 527.32K |
| 2025-12-01 | 77.31 | 77.16 | ↓$0.15 (-0.19%) | 76.71 | 79.57 | 564.33K |
| 2025-11-28 | 75.00 | 77.31 | ↑$2.31 (3.08%) | 74.56 | 78.69 | 445.51K |
| 2025-11-26 | 74.99 | 74.00 | ↓$0.99 (-1.32%) | 73.96 | 75.57 | 687.21K |
| 2025-11-25 | 72.01 | 74.44 | ↑$2.43 (3.37%) | 72.01 | 74.74 | 584.81K |
| 2025-11-24 | 71.04 | 71.77 | ↑$0.73 (1.03%) | 70.65 | 72.31 | 739.99K |
| 2025-11-21 | 71.00 | 70.89 | ↓$0.11 (-0.15%) | 70.63 | 71.79 | 617.29K |
| 2025-11-20 | 74.13 | 71.44 | ↓$2.69 (-3.62%) | 71.16 | 74.66 | 0.94M |
| 2025-11-19 | 72.65 | 72.80 | ↑$0.14 (0.20%) | 71.58 | 73.36 | 557.87K |
| 2025-11-18 | 72.50 | 72.81 | ↑$0.31 (0.43%) | 72.12 | 73.20 | 369.78K |
| 2025-11-17 | 73.00 | 72.58 | ↓$0.42 (-0.58%) | 71.88 | 74.04 | 510.93K |
| 2025-11-14 | 73.65 | 73.76 | ↑$0.11 (0.15%) | 72.80 | 74.54 | 407.07K |
| 2025-11-13 | 75.05 | 74.65 | ↓$0.40 (-0.53%) | 73.65 | 75.53 | 804.43K |
| 2025-11-12 | 75.12 | 75.09 | ↓$0.03 (-0.04%) | 74.70 | 76.99 | 495.20K |
| 2025-11-11 | 74.00 | 75.00 | ↑$1.00 (1.35%) | 73.25 | 76.57 | 343.14K |
| 2025-11-10 | 74.39 | 73.65 | ↓$0.74 (-0.99%) | 72.90 | 77.00 | 889.30K |
| 2025-11-07 | 71.70 | 71.29 | ↓$0.41 (-0.57%) | 70.61 | 72.11 | 697.85K |
| 2025-11-06 | 73.82 | 71.78 | ↓$2.04 (-2.76%) | 71.65 | 74.59 | 483.81K |
Create an account or log in to view more rows.
$KSPI here to raid
$KSPI finally a pullback
$KSPI hint hint this is when you buy a few
$KSPI the catalyst we need !
$KSPI The United States stock market is going to crash.
$KSPI come to papa
$KSPI why not Monday yet
$KSPI I can wait.
$KSPI nice!!!
$KSPI red day ahead