5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
-20.35%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-31.96%
Kaspi.kz JSC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.90 | $74.61 (2.35%) | $75.15 | $72.90 | 380.08 K | $14.27 B |
| 02/17/2026 | $73.07 | $72.10 (-1.33%) | $73.28 | $71.50 | 579.34 K | $13.76 B |
| 02/13/2026 | $73.60 | $73.30 (-0.41%) | $74.05 | $72.33 | 420.30 K | $13.98 B |
| 02/12/2026 | $75.00 | $72.92 (-2.77%) | $76.00 | $72.41 | 514.37 K | $13.91 B |
| 02/11/2026 | $77.14 | $74.75 (-3.1%) | $78.80 | $74.00 | 521.32 K | $14.26 B |
| 02/10/2026 | $76.61 | $76.41 (-0.26%) | $77.99 | $75.86 | 166.62 K | $14.58 B |
| 02/09/2026 | $74.01 | $76.36 (3.18%) | $76.52 | $73.50 | 654.58 K | $14.57 B |
| 02/06/2026 | $74.40 | $73.79 (-0.82%) | $75.97 | $73.33 | 580.67 K | $14.08 B |
| 02/05/2026 | $76.31 | $74.16 (-2.82%) | $76.79 | $73.51 | 496.52 K | $14.15 B |
| 02/04/2026 | $76.03 | $76.21 (0.24%) | $76.75 | $73.50 | 471.30 K | $14.54 B |
| 02/03/2026 | $75.66 | $76.08 (0.56%) | $76.74 | $74.61 | 461.79 K | $14.51 B |
| 02/02/2026 | $75.00 | $76.30 (1.73%) | $76.54 | $73.51 | 532.60 K | $14.56 B |
| 01/30/2026 | $78.80 | $76.17 (-3.34%) | $79.97 | $75.80 | 587.30 K | $14.53 B |
| 01/29/2026 | $80.42 | $78.78 (-2.04%) | $80.82 | $78.13 | 437.14 K | $15.03 B |
| 01/28/2026 | $79.89 | $80.46 (0.71%) | $80.99 | $79.17 | 411.35 K | $15.35 B |
| 01/27/2026 | $79.69 | $78.30 (-1.74%) | $79.69 | $76.50 | 564.30 K | $14.94 B |
| 01/26/2026 | $78.56 | $78.69 (0.17%) | $79.67 | $77.30 | 486.44 K | $15.01 B |
| 01/23/2026 | $78.66 | $78.75 (0.11%) | $79.07 | $77.80 | 301.22 K | $15.02 B |
| 01/22/2026 | $76.20 | $78.17 (2.59%) | $78.63 | $76.20 | 406.65 K | $14.91 B |
| 01/21/2026 | $77.68 | $76.03 (-2.12%) | $78.25 | $73.78 | 744.95 K | $14.51 B |
| 01/20/2026 | $78.32 | $77.40 (-1.17%) | $78.85 | $76.39 | 432.70 K | $14.77 B |
| 01/16/2026 | $78.57 | $79.45 (1.12%) | $79.47 | $78.11 | 298.60 K | $15.16 B |
| 01/15/2026 | $81.05 | $78.95 (-2.59%) | $81.58 | $78.33 | 391.34 K | $15.06 B |
| 01/14/2026 | $78.88 | $80.38 (1.9%) | $80.99 | $78.88 | 293.20 K | $15.34 B |
| 01/13/2026 | $80.50 | $78.44 (-2.56%) | $81.10 | $78.35 | 477.37 K | $14.97 B |
| 01/12/2026 | $80.88 | $80.11 (-0.95%) | $82.11 | $79.98 | 656.32 K | $15.28 B |
| 01/09/2026 | $83.66 | $81.84 (-2.18%) | $84.27 | $81.84 | 343.90 K | $15.61 B |
| 01/08/2026 | $83.04 | $83.67 (0.76%) | $84.18 | $80.60 | 377.48 K | $15.96 B |
| 01/07/2026 | $84.25 | $84.17 (-0.09%) | $84.76 | $82.05 | 478.30 K | $16.06 B |
| 01/06/2026 | $79.70 | $83.30 (4.52%) | $83.45 | $79.00 | 482.91 K | $15.89 B |
| 01/05/2026 | $77.35 | $78.69 (1.73%) | $79.05 | $76.62 | 425.95 K | $15.01 B |
| 01/02/2026 | $78.96 | $77.54 (-1.8%) | $79.10 | $77.00 | 423.40 K | $14.79 B |
| 12/31/2025 | $79.00 | $78.13 (-1.1%) | $79.44 | $78.10 | 311.05 K | $14.91 B |
| 12/30/2025 | $78.66 | $79.05 (0.5%) | $79.33 | $78.02 | 502.60 K | $15.08 B |
| 12/29/2025 | $78.68 | $79.08 (0.51%) | $79.45 | $78.00 | 410.93 K | $15.09 B |
| 12/26/2025 | $79.05 | $78.65 (-0.51%) | $79.39 | $78.33 | 221.40 K | $15.01 B |
| 12/24/2025 | $78.79 | $78.41 (-0.48%) | $79.40 | $77.81 | 119.32 K | $14.96 B |
| 12/23/2025 | $79.91 | $78.36 (-1.94%) | $79.91 | $77.54 | 233.74 K | $14.95 B |
| 12/22/2025 | $78.88 | $78.69 (-0.24%) | $79.46 | $78.20 | 357.73 K | $15.01 B |
| 12/19/2025 | $78.79 | $77.55 (-1.57%) | $79.03 | $77.52 | 287.70 K | $14.80 B |
| 12/18/2025 | $78.81 | $78.33 (-0.61%) | $80.65 | $78.25 | 405.10 K | $14.94 B |
| 12/17/2025 | $77.98 | $78.81 (1.06%) | $80.02 | $77.79 | 572.30 K | $15.04 B |
| 12/16/2025 | $75.56 | $77.89 (3.08%) | $77.94 | $75.51 | 568.30 K | $14.86 B |
| 12/15/2025 | $76.80 | $76.44 (-0.47%) | $76.80 | $74.98 | 505.90 K | $14.58 B |
| 12/12/2025 | $76.21 | $76.67 (0.6%) | $77.77 | $75.99 | 565.32 K | $14.63 B |
| 12/11/2025 | $75.73 | $76.77 (1.37%) | $77.61 | $74.69 | 645.40 K | $14.65 B |
| 12/10/2025 | $73.52 | $75.33 (2.46%) | $76.04 | $73.51 | 450.64 K | $14.37 B |
| 12/09/2025 | $74.43 | $73.51 (-1.24%) | $74.56 | $73.11 | 476.82 K | $14.02 B |
| 12/08/2025 | $76.36 | $74.43 (-2.53%) | $76.93 | $74.19 | 345.40 K | $14.20 B |
| 12/05/2025 | $77.13 | $76.42 (-0.92%) | $77.88 | $76.17 | 402.90 K | $14.58 B |
| 12/04/2025 | $78.06 | $77.14 (-1.18%) | $79.00 | $76.91 | 247.41 K | $14.72 B |
| 12/03/2025 | $77.56 | $78.07 (0.66%) | $78.63 | $77.10 | 246.92 K | $14.89 B |
| 12/02/2025 | $77.41 | $77.36 (-0.06%) | $78.60 | $77.00 | 530.31 K | $14.76 B |
| 12/01/2025 | $77.50 | $77.16 (-0.44%) | $79.57 | $76.71 | 567.35 K | $14.72 B |
| 11/28/2025 | $75.22 | $77.31 (2.78%) | $78.70 | $74.56 | 612.52 K | $14.75 B |
| 11/26/2025 | $74.98 | $74.00 (-1.31%) | $75.57 | $73.96 | 689.90 K | $14.12 B |
| 11/25/2025 | $72.01 | $74.44 (3.37%) | $74.74 | $72.01 | 584.82 K | $14.20 B |
| 11/24/2025 | $71.04 | $71.77 (1.03%) | $72.36 | $70.64 | 741.60 K | $13.69 B |
| 11/21/2025 | $71.00 | $70.89 (-0.15%) | $71.79 | $70.63 | 619.60 K | $13.52 B |
| 11/20/2025 | $74.00 | $71.44 (-3.46%) | $74.66 | $71.16 | 942.62 K | $13.63 B |
| 11/19/2025 | $72.65 | $72.80 (0.21%) | $73.36 | $71.58 | 560.40 K | $13.89 B |
| 11/18/2025 | $72.50 | $72.81 (0.43%) | $73.20 | $72.12 | 371.64 K | $13.89 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.
