5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-10.59%
6 MONTH PERFORMANCE
-18.85%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
-30.78%
Joint Stock Company Kaspi.kz Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $85.72 | $87.26 (1.8%) | $87.68 | $85.20 | 284.70 K | $16.58 B |
| 06/09/2025 | $86.53 | $85.62 (-1.05%) | $87.35 | $85.34 | 251.55 K | $16.27 B |
| 06/06/2025 | $85.68 | $85.93 (0.29%) | $86.32 | $84.43 | 223.20 K | $16.33 B |
| 06/05/2025 | $83.20 | $84.79 (1.91%) | $85.10 | $83.01 | 199.34 K | $16.11 B |
| 06/04/2025 | $83.05 | $83.06 (0.01%) | $84.62 | $83.01 | 139.40 K | $15.78 B |
| 06/03/2025 | $82.78 | $82.56 (-0.27%) | $83.00 | $81.38 | 143.70 K | $15.69 B |
| 06/02/2025 | $79.93 | $82.80 (3.59%) | $82.87 | $79.11 | 187.30 K | $15.73 B |
| 05/30/2025 | $81.00 | $79.77 (-1.52%) | $81.54 | $78.59 | 418.92 K | $15.16 B |
| 05/29/2025 | $81.91 | $81.19 (-0.88%) | $82.18 | $81.09 | 267.31 K | $15.43 B |
| 05/28/2025 | $83.20 | $81.76 (-1.73%) | $84.60 | $81.51 | 207.43 K | $15.54 B |
| 05/27/2025 | $81.09 | $82.51 (1.75%) | $82.71 | $80.32 | 250.10 K | $15.68 B |
| 05/23/2025 | $80.78 | $80.69 (-0.11%) | $81.49 | $80.40 | 156.00 K | $15.33 B |
| 05/22/2025 | $81.30 | $80.91 (-0.48%) | $82.43 | $80.40 | 314.63 K | $15.37 B |
| 05/21/2025 | $82.30 | $80.85 (-1.76%) | $82.79 | $80.33 | 224.87 K | $15.36 B |
| 05/20/2025 | $85.56 | $82.30 (-3.81%) | $85.84 | $82.00 | 517.84 K | $15.64 B |
| 05/19/2025 | $83.00 | $85.51 (3.02%) | $86.43 | $83.00 | 273.00 K | $16.25 B |
| 05/16/2025 | $82.57 | $83.42 (1.03%) | $84.25 | $82.00 | 315.83 K | $15.85 B |
| 05/15/2025 | $81.76 | $82.04 (0.34%) | $83.10 | $80.92 | 257.51 K | $15.59 B |
| 05/14/2025 | $81.24 | $82.05 (1%) | $83.00 | $80.88 | 592.20 K | $15.59 B |
| 05/13/2025 | $85.25 | $80.74 (-5.29%) | $85.82 | $80.43 | 673.03 K | $15.34 B |
| 05/12/2025 | $87.70 | $83.20 (-5.13%) | $88.39 | $80.60 | 993.86 K | $15.81 B |
| 05/09/2025 | $93.01 | $90.11 (-3.12%) | $94.35 | $90.05 | 277.37 K | $17.11 B |
| 05/08/2025 | $92.00 | $92.15 (0.16%) | $92.92 | $90.51 | 294.60 K | $17.50 B |
| 05/07/2025 | $88.98 | $90.86 (2.11%) | $91.30 | $88.87 | 280.40 K | $17.26 B |
| 05/06/2025 | $90.40 | $89.19 (-1.34%) | $90.63 | $88.72 | 193.74 K | $16.94 B |
| 05/05/2025 | $90.61 | $90.36 (-0.28%) | $91.76 | $89.83 | 135.40 K | $17.16 B |
| 05/02/2025 | $89.60 | $90.26 (0.74%) | $90.62 | $89.59 | 125.95 K | $17.14 B |
| 05/01/2025 | $88.52 | $89.15 (0.71%) | $90.19 | $87.58 | 255.76 K | $16.93 B |
| 04/30/2025 | $86.88 | $87.89 (1.16%) | $88.37 | $85.64 | 189.64 K | $16.69 B |
| 04/29/2025 | $88.00 | $88.22 (0.25%) | $89.71 | $87.40 | 190.10 K | $16.76 B |
| 04/28/2025 | $90.94 | $89.26 (-1.85%) | $91.43 | $88.02 | 283.40 K | $16.95 B |
| 04/25/2025 | $89.38 | $89.66 (0.31%) | $91.83 | $89.03 | 239.70 K | $17.03 B |
| 04/24/2025 | $88.50 | $88.38 (-0.14%) | $90.00 | $88.05 | 145.92 K | $16.79 B |
| 04/23/2025 | $86.63 | $88.37 (2.01%) | $90.42 | $86.05 | 321.20 K | $16.78 B |
| 04/22/2025 | $84.46 | $84.92 (0.54%) | $85.94 | $83.10 | 198.07 K | $16.13 B |
| 04/21/2025 | $85.18 | $82.02 (-3.71%) | $85.39 | $81.47 | 171.02 K | $15.58 B |
| 04/17/2025 | $83.40 | $85.58 (2.61%) | $85.79 | $83.10 | 329.30 K | $16.25 B |
| 04/16/2025 | $86.00 | $82.59 (-3.97%) | $86.01 | $82.10 | 258.12 K | $15.69 B |
| 04/15/2025 | $86.86 | $86.25 (-0.7%) | $88.00 | $85.60 | 414.30 K | $16.38 B |
| 04/14/2025 | $86.74 | $86.17 (-0.66%) | $87.67 | $85.10 | 235.10 K | $16.37 B |
| 04/11/2025 | $83.73 | $83.95 (0.26%) | $84.75 | $81.53 | 255.53 K | $15.94 B |
| 04/10/2025 | $86.24 | $83.38 (-3.32%) | $87.90 | $82.30 | 355.93 K | $15.84 B |
| 04/09/2025 | $80.78 | $88.40 (9.43%) | $88.88 | $77.80 | 680.98 K | $16.79 B |
| 04/08/2025 | $86.50 | $81.23 (-6.09%) | $87.47 | $79.78 | 843.42 K | $15.43 B |
| 04/07/2025 | $82.11 | $83.28 (1.42%) | $85.90 | $79.99 | 470.63 K | $15.82 B |
| 04/04/2025 | $86.13 | $83.12 (-3.49%) | $86.35 | $81.96 | 374.24 K | $15.79 B |
| 04/03/2025 | $91.47 | $90.43 (-1.14%) | $93.71 | $90.41 | 314.80 K | $17.18 B |
| 04/02/2025 | $93.10 | $94.54 (1.55%) | $94.94 | $93.10 | 166.86 K | $17.96 B |
| 04/01/2025 | $92.80 | $94.33 (1.65%) | $95.08 | $92.58 | 222.61 K | $17.92 B |
| 03/31/2025 | $92.77 | $92.85 (0.09%) | $93.65 | $91.33 | 307.04 K | $17.63 B |
| 03/28/2025 | $92.81 | $94.04 (1.33%) | $95.01 | $92.01 | 332.40 K | $17.86 B |
| 03/27/2025 | $93.90 | $92.81 (-1.16%) | $95.68 | $92.69 | 178.70 K | $17.63 B |
| 03/26/2025 | $96.00 | $94.26 (-1.81%) | $96.37 | $93.81 | 166.70 K | $17.90 B |
| 03/25/2025 | $96.44 | $96.26 (-0.19%) | $96.88 | $95.05 | 212.90 K | $18.28 B |
| 03/24/2025 | $96.10 | $96.40 (0.31%) | $98.46 | $95.33 | 198.30 K | $18.31 B |
| 03/21/2025 | $95.85 | $94.98 (-0.91%) | $96.44 | $93.83 | 292.10 K | $18.04 B |
| 03/20/2025 | $97.12 | $95.81 (-1.35%) | $98.11 | $95.61 | 141.14 K | $18.20 B |
| 03/19/2025 | $96.15 | $96.31 (0.17%) | $97.23 | $95.41 | 353.90 K | $18.29 B |
| 03/18/2025 | $99.59 | $96.94 (-2.66%) | $99.59 | $96.71 | 184.40 K | $18.41 B |
| 03/17/2025 | $95.91 | $99.59 (3.84%) | $99.92 | $95.91 | 620.02 K | $18.92 B |
| 03/14/2025 | $97.00 | $95.62 (-1.42%) | $97.21 | $95.39 | 247.70 K | $18.16 B |
| 03/13/2025 | $95.36 | $94.99 (-0.39%) | $97.79 | $94.89 | 282.23 K | $18.04 B |
| 03/12/2025 | $98.15 | $95.17 (-3.04%) | $98.95 | $95.12 | 536.54 K | $18.08 B |
| 03/11/2025 | $97.51 | $97.59 (0.08%) | $98.76 | $96.45 | 640.90 K | $18.54 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.
