5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
+11.33%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+4.75%
1 YEAR PERFORMANCE
-14.48%
Kaspi.kz JSC ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $83.66 | $81.84 (-2.18%) | $84.27 | $81.84 | 339.34 K | $15.81 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 |
| 11/17/2025 | $73.00 | $72.58 (-0.58%) | $74.04 | $71.88 | 512.50 K | $13.85 B |
| 11/14/2025 | $73.65 | $73.76 (0.15%) | $74.54 | $72.80 | 407.11 K | $14.07 B |
| 11/13/2025 | $75.05 | $74.65 (-0.53%) | $75.53 | $73.65 | 805.20 K | $14.24 B |
| 11/12/2025 | $75.12 | $75.09 (-0.04%) | $76.99 | $74.70 | 495.30 K | $14.33 B |
| 11/11/2025 | $74.27 | $75.00 (0.98%) | $76.57 | $73.25 | 345.97 K | $14.31 B |
| 11/10/2025 | $74.26 | $73.65 (-0.82%) | $77.00 | $72.90 | 892.60 K | $14.05 B |
| 11/07/2025 | $71.70 | $71.29 (-0.57%) | $72.11 | $70.61 | 698.75 K | $13.60 B |
| 11/06/2025 | $73.82 | $71.78 (-2.76%) | $74.59 | $71.58 | 486.54 K | $13.69 B |
| 11/05/2025 | $73.49 | $73.63 (0.19%) | $74.35 | $72.50 | 478.83 K | $14.05 B |
| 11/04/2025 | $74.67 | $73.49 (-1.58%) | $75.06 | $73.42 | 518.65 K | $14.02 B |
| 11/03/2025 | $75.00 | $75.06 (0.08%) | $76.12 | $74.85 | 330.80 K | $14.32 B |
| 10/31/2025 | $73.50 | $74.79 (1.76%) | $75.12 | $73.16 | 494.70 K | $14.27 B |
| 10/30/2025 | $75.20 | $73.01 (-2.91%) | $75.44 | $72.93 | 337.60 K | $13.93 B |
| 10/29/2025 | $75.47 | $75.00 (-0.62%) | $76.39 | $74.36 | 659.21 K | $14.31 B |
| 10/28/2025 | $76.73 | $74.97 (-2.29%) | $77.37 | $74.85 | 702.16 K | $14.30 B |
| 10/27/2025 | $77.05 | $76.80 (-0.32%) | $77.25 | $76.31 | 628.16 K | $14.65 B |
| 10/24/2025 | $75.05 | $75.10 (0.07%) | $76.56 | $75.02 | 385.89 K | $14.33 B |
| 10/23/2025 | $74.08 | $74.52 (0.59%) | $75.35 | $73.66 | 314.00 K | $14.22 B |
| 10/22/2025 | $74.29 | $74.59 (0.4%) | $75.26 | $73.91 | 476.15 K | $14.23 B |
| 10/21/2025 | $74.56 | $74.58 (0.03%) | $75.08 | $73.38 | 527.70 K | $14.23 B |
| 10/20/2025 | $74.00 | $74.85 (1.15%) | $75.53 | $73.80 | 620.00 K | $14.28 B |
| 10/17/2025 | $73.25 | $73.32 (0.1%) | $75.28 | $73.13 | 825.13 K | $13.99 B |
| 10/16/2025 | $75.31 | $73.92 (-1.85%) | $75.81 | $72.22 | 1.13 M | $14.10 B |
| 10/15/2025 | $75.50 | $74.60 (-1.19%) | $75.82 | $73.99 | 1.63 M | $14.23 B |
| 10/14/2025 | $75.00 | $74.36 (-0.85%) | $75.25 | $74.07 | 571.93 K | $14.19 B |
| 10/13/2025 | $74.50 | $75.18 (0.91%) | $75.56 | $73.81 | 670.30 K | $14.34 B |
| 10/10/2025 | $76.00 | $73.72 (-3%) | $76.42 | $73.35 | 723.23 K | $14.06 B |
| 10/09/2025 | $77.24 | $75.70 (-1.99%) | $77.78 | $75.40 | 1.12 M | $14.44 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.
