Skip to main content
KSPI logo

Joint Stock Company Kaspi.kz

KSPINASDAQTechnologySoftware - Infrastructure

$90.79Today:- (-)1Y +21.48%

As of Oct 27, 2026 close

Market cap
$17.32B
P/E (TTM)
7.44
Forward P/E
7.52
Dividend yield
6.25%
52-week range
$68.59$109.94
Volume (live)
-
Avg. volume (3M)
466.55K

Joint Stock Company Kaspi.kz (KSPI) Historical Stock Prices

Analyze Joint Stock Company Kaspi.kz (KSPI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Joint Stock Company Kaspi.kz (KSPI) Interactive Price Chart

Interactive historical price chart showing Joint Stock Company Kaspi.kz stock price movements and trends across multiple time periods.

Loading chart...

KSPI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KSPI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202690.9391.1890.1690.7990.79365.28K
Oct 26, 202691.7592.0089.4290.1490.14565.67K
Oct 23, 202689.5793.0089.5091.7491.74773.08K
Oct 22, 202692.8493.3090.1790.5390.53909.43K
Oct 21, 202693.3094.0391.6693.5193.51312.04K
Oct 20, 202692.8593.8092.5292.9492.94200.65K
Oct 19, 202693.0193.0191.1792.6292.62312.80K
Oct 16, 202695.1495.9292.6393.1893.18294.78K
Oct 15, 202694.0095.0292.5794.8494.84404.19K
Oct 14, 202695.8296.2293.7794.9194.91462.64K
Oct 13, 202696.9597.3194.7896.0796.07414.73K
Oct 12, 202694.5197.6793.6097.1797.17556.79K
Oct 9, 202693.6493.9092.0592.9992.99575.89K
Oct 8, 202692.0092.9891.2292.8392.83375.99K
Oct 7, 202692.7093.5590.8491.8791.87281.61K
Oct 6, 202694.5094.9092.7093.1693.16606.34K
Oct 5, 202694.9395.2492.9293.9893.98630.18K
Oct 2, 202692.0594.4990.7794.0594.05438.67K
Oct 1, 202692.9393.5790.5992.0292.02710.39K
Sep 30, 202695.7595.7693.7794.0694.06480.88K
Sep 29, 202695.9096.7494.1595.7595.75310.20K
Sep 28, 202694.7896.6994.5195.8295.82338.53K
Sep 25, 202693.0995.9992.9095.6795.67408.29K
Sep 24, 202693.6993.9592.0992.7992.79607.55K
Sep 23, 202696.5096.8093.4993.8693.86548.67K
Sep 22, 202697.2397.3795.5496.4596.45466.54K
Sep 21, 202697.7297.7294.6996.4596.45424.62K
Sep 18, 202697.6898.4196.1897.5397.53432.87K
Sep 17, 202698.6199.2297.3497.4397.43517.21K
Sep 16, 202699.0599.4797.1297.7597.75270.08K
Sep 15, 2026100.00100.6598.2098.7698.76805.88K
Sep 14, 202699.85100.9798.50100.48100.48703.17K
Sep 11, 202697.9599.9997.1099.8999.89887.41K
Sep 10, 202697.9998.7896.8897.1597.151.58M
Sep 9, 2026106.83108.7099.60100.0097.861.39M
Sep 8, 2026108.00109.00105.63107.21104.91665.53K
Sep 4, 2026107.60108.61106.90107.53105.22396.79K
Sep 3, 2026106.50108.24106.01107.81105.50385.24K
Sep 2, 2026104.26106.99103.05106.81104.52358.89K
Sep 1, 2026103.06105.79102.20104.08101.85555.38K
Aug 31, 2026105.59106.03103.92105.14102.89566.31K
Aug 28, 2026105.89108.18105.50106.29104.01759.11K
Aug 27, 2026108.00108.11103.65105.01102.76597.43K
Aug 26, 2026108.37109.94107.22107.68105.37925.75K
Aug 25, 2026106.50108.99105.10108.75106.42709.20K
Aug 24, 2026105.96107.88104.88106.46104.18580.06K
Aug 21, 2026104.36106.05104.02105.55103.29548.33K
Aug 20, 2026100.87104.8099.74103.70101.48646.56K
Aug 19, 202698.40102.2498.40101.4899.30763.94K
Aug 18, 202698.0199.3496.4898.0995.99501.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.