NasdaqGS - Delayed Quote
USD
Joint Stock Company Kaspi.kz (KSPI)
91.27
-3.39
(-3.58%)
At close: October 30 at 4:00:01 PM EDT
Trade KSPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.01
93.91
90.43
91.27
91.27
550,300
Oct 29, 2026
92.06
94.71
92.06
94.66
94.66
372,300
Oct 28, 2026
91.04
92.14
90.81
91.49
91.49
347,700
Oct 27, 2026
90.93
91.18
90.16
90.79
90.79
365,300
Oct 26, 2026
91.75
92.00
89.42
90.14
90.14
565,500
Oct 23, 2026
89.57
93.00
89.50
91.74
91.74
773,000
Oct 22, 2026
92.84
93.30
90.17
90.53
90.53
909,300
Oct 21, 2026
93.30
94.03
91.66
93.51
93.51
311,900
Oct 20, 2026
92.85
93.80
92.52
92.94
92.94
200,600
Oct 19, 2026
93.01
93.01
91.18
92.62
92.62
312,800
Oct 16, 2026
95.14
95.92
92.63
93.18
93.18
294,800
Oct 15, 2026
94.00
95.02
92.57
94.84
94.84
404,200
Oct 14, 2026
95.82
96.22
93.77
94.91
94.91
462,800
Oct 13, 2026
96.95
97.31
94.78
96.07
96.07
416,900
Oct 12, 2026
94.51
97.67
93.60
97.17
97.17
557,000
Oct 9, 2026
93.64
93.90
92.05
92.99
92.99
576,200
Oct 8, 2026
92.00
92.98
91.22
92.83
92.83
376,000
Oct 7, 2026
92.70
93.55
90.84
91.87
91.87
281,600
Oct 6, 2026
94.50
94.90
92.70
93.16
93.16
606,500
Oct 5, 2026
94.93
95.24
92.92
93.98
93.98
630,300
Oct 2, 2026
92.05
94.49
90.77
94.05
94.05
438,700
Oct 1, 2026
92.93
93.57
90.59
92.02
92.02
710,400
Sep 30, 2026
95.75
95.76
93.77
94.06
94.06
480,900
Sep 29, 2026
95.90
96.74
94.15
95.75
95.75
310,100
Sep 28, 2026
94.78
96.69
94.51
95.82
95.82
338,400
Sep 25, 2026
93.09
95.99
92.90
95.67
95.67
408,300
Sep 24, 2026
93.69
93.95
92.09
92.79
92.79
607,500
Sep 23, 2026
96.50
96.80
93.49
93.86
93.86
548,500
Sep 22, 2026
97.23
97.37
95.54
96.45
96.45
466,500
Sep 21, 2026
97.72
97.72
94.68
96.45
96.45
424,600
Sep 18, 2026
97.68
98.40
96.18
97.53
97.53
432,900
Sep 17, 2026
98.61
99.22
97.35
97.43
97.43
517,100
Sep 16, 2026
99.05
99.47
97.12
97.75
97.75
270,000
Sep 15, 2026
100.00
100.65
98.20
98.76
98.76
805,600
Sep 14, 2026
99.85
100.97
98.50
100.48
100.48
703,100
Sep 11, 2026
97.95
99.99
97.10
99.89
99.89
887,300
Sep 10, 2026
2.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
97.99
98.79
96.88
97.15
97.15
1,582,400
Sep 9, 2026
106.83
108.70
99.60
100.00
97.85
1,394,100
Sep 8, 2026
108.00
109.00
105.63
107.21
104.91
665,500
Sep 4, 2026
107.60
108.61
106.90
107.53
105.22
396,800
Sep 3, 2026
106.50
108.24
106.01
107.81
105.49
385,200
Sep 2, 2026
104.26
106.99
103.05
106.81
104.51
358,800
Sep 1, 2026
103.06
105.79
102.20
104.08
101.84
554,800
Aug 31, 2026
105.59
106.03
103.92
105.14
102.88
563,600
Aug 28, 2026
105.89
108.18
105.50
106.29
104.01
757,300
Aug 27, 2026
108.00
108.11
103.65
105.01
102.75
597,300
Aug 26, 2026
108.37
109.94
107.22
107.68
105.37
925,500
Aug 25, 2026
106.50
108.99
105.10
108.75
106.41
708,600
Aug 24, 2026
105.96
107.88
104.88
106.46
104.17
579,300
Aug 21, 2026
104.36
106.05
104.02
105.55
103.28
548,200
Aug 20, 2026
100.87
104.80
99.74
103.70
101.47
646,600
Aug 19, 2026
98.40
102.24
98.40
101.48
99.30
763,900
Aug 18, 2026
98.01
99.34
96.48
98.09
95.98
501,400
Aug 17, 2026
99.18
99.80
98.00
99.05
96.92
397,500
Aug 14, 2026
98.98
99.18
97.80
98.70
96.58
311,700
Aug 13, 2026
100.00
100.99
98.10
99.46
97.32
624,700
Aug 12, 2026
96.02
99.60
94.88
99.55
97.41
831,000
Aug 11, 2026
94.78
98.46
94.12
95.36
93.31
801,900
Aug 10, 2026
91.45
97.50
90.77
94.00
91.98
1,384,600
Aug 7, 2026
92.50
92.62
90.02
90.30
88.36
543,900
Aug 6, 2026
93.10
93.50
91.33
91.80
89.83
643,800
Aug 5, 2026
92.94
93.79
91.99
92.19
90.21
716,400
Aug 4, 2026
92.35
93.49
90.00
92.00
90.02
646,100
Aug 3, 2026
91.00
93.75
90.41
92.00
90.02
850,500
Jul 31, 2026
89.04
89.38
87.95
88.78
86.87
297,300
Jul 30, 2026
87.67
89.08
86.82
89.04
87.13
176,500
Jul 29, 2026
86.68
89.19
86.68
87.14
85.27
321,100
Jul 28, 2026
86.75
87.14
85.02
86.68
84.82
368,400
Jul 27, 2026
87.33
87.65
86.00
86.48
84.62
364,200
Jul 24, 2026
85.36
86.09
84.46
85.79
83.95
322,200
Jul 23, 2026
87.00
87.50
84.87
85.00
83.17
500,800
Jul 22, 2026
88.94
89.20
86.67
87.31
85.43
261,900
Jul 21, 2026
89.07
89.36
87.65
89.08
87.17
156,100
Jul 20, 2026
88.37
89.84
87.92
88.15
86.26
246,400
Jul 17, 2026
87.25
88.15
85.92
87.91
86.02
284,400
Jul 16, 2026
90.00
92.28
86.88
87.48
85.60
548,400
Jul 15, 2026
89.31
91.28
88.72
89.41
87.49
479,300
Jul 14, 2026
89.69
90.87
89.03
89.19
87.27
254,700
Jul 13, 2026
89.89
91.74
88.53
88.67
86.76
164,800
Jul 10, 2026
89.05
90.29
89.00
89.67
87.74
134,100
Jul 9, 2026
87.76
89.04
87.00
88.60
86.70
157,200
Jul 8, 2026
87.50
88.08
86.52
87.48
85.60
175,200
Jul 7, 2026
89.88
90.58
87.88
88.20
86.30
333,000
Jul 6, 2026
89.80
90.25
87.78
90.19
88.25
346,900
Jul 2, 2026
88.36
91.63
88.36
89.82
87.89
303,100
Jul 1, 2026
86.50
88.62
85.77
88.34
86.44
222,800
Jun 30, 2026
87.20
87.68
85.54
86.64
84.78
358,500
Jun 29, 2026
89.52
89.91
86.69
87.43
85.55
392,500
Jun 26, 2026
86.61
89.86
85.80
88.95
87.04
425,000
Jun 25, 2026
87.17
87.32
85.14
86.85
84.98
403,000
Jun 24, 2026
86.00
87.92
84.73
85.80
83.96
536,600
Jun 23, 2026
84.00
84.30
82.56
83.50
81.71
321,400
Jun 22, 2026
82.92
86.16
81.50
84.81
82.99
482,000
Jun 18, 2026
83.31
84.08
81.22
82.21
80.44
434,500
Jun 17, 2026
84.19
85.57
83.12
83.27
81.48
393,500
Jun 16, 2026
83.69
84.83
83.00
83.95
82.15
338,800
Jun 15, 2026
82.50
83.57
82.30
83.20
81.41
404,800
Jun 12, 2026
1.798
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
81.61
82.53
79.92
80.56
78.83
464,500
Jun 11, 2026
78.75
82.40
78.17
82.33
78.80
468,000
Jun 10, 2026
77.51
78.92
76.59
78.57
75.21
539,600
Jun 9, 2026
79.91
80.68
77.42
78.10
74.75
785,700
Jun 8, 2026
82.35
83.39
79.64
80.17
76.73
409,300
Jun 5, 2026
83.43
84.32
80.44
81.17
77.69
639,000
Jun 4, 2026
86.82
86.82
82.86
83.41
79.84
582,400
Jun 3, 2026
87.56
88.48
85.35
85.63
81.96
628,800
Jun 2, 2026
90.07
90.75
88.45
88.64
84.84
420,600
Jun 1, 2026
90.40
91.90
90.00
90.17
86.31
260,800
May 29, 2026
92.80
92.80
89.03
90.40
86.53
318,300
May 28, 2026
93.80
93.80
91.43
92.80
88.82
534,600
May 27, 2026
92.85
94.79
91.00
93.16
89.17
385,700
May 26, 2026
91.54
94.40
91.32
92.85
88.87
652,100
May 22, 2026
91.00
92.48
90.00
91.54
87.62
448,200
May 21, 2026
91.50
91.90
89.28
91.00
87.10
909,000
May 20, 2026
89.99
92.81
88.26
91.86
87.92
393,000
May 19, 2026
88.40
90.35
87.00
89.68
85.84
573,400
May 18, 2026
87.18
90.06
87.00
88.90
85.09
389,800
May 15, 2026
88.58
89.17
86.61
87.51
83.76
803,800
May 14, 2026
88.83
89.16
86.45
88.58
84.78
257,500
May 13, 2026
86.13
88.01
85.00
88.00
84.23
623,100
May 12, 2026
85.66
88.27
85.00
86.38
82.68
398,500
May 11, 2026
88.99
89.63
85.34
85.84
82.16
431,700
May 8, 2026
86.84
87.10
84.02
85.90
82.22
605,700
May 7, 2026
87.30
89.18
86.20
86.69
82.97
326,400
May 6, 2026
85.01
87.57
85.00
87.32
83.58
243,900
May 5, 2026
85.41
86.19
83.55
84.21
80.60
346,200
May 4, 2026
86.42
88.33
85.31
85.41
81.75
366,100
May 1, 2026
86.56
87.35
84.53
86.42
82.72
392,500
Apr 30, 2026
86.14
88.56
85.68
85.84
82.16
817,300
Apr 29, 2026
85.13
86.81
84.34
85.90
82.22
810,800
Apr 28, 2026
88.67
89.00
85.20
85.90
82.22
731,300
Apr 27, 2026
86.00
89.67
85.78
89.29
85.46
760,500
Apr 24, 2026
84.61
85.99
83.37
85.78
82.10
511,000
Apr 23, 2026
86.00
86.64
84.25
85.17
81.52
481,600
Apr 22, 2026
89.50
89.50
86.15
86.40
82.70
515,100
Apr 21, 2026
91.00
92.30
88.70
88.90
85.09
499,800
Apr 20, 2026
87.01
97.33
86.71
91.81
87.88
1,819,600
Apr 17, 2026
81.23
85.34
81.23
84.91
81.27
612,400
Apr 16, 2026
1.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
81.38
81.92
80.43
81.23
77.75
420,800
Apr 15, 2026
81.59
82.97
80.88
82.12
76.92
385,900
Apr 14, 2026
80.00
82.80
79.72
82.34
77.12
692,900
Apr 13, 2026
74.89
79.57
74.59
79.54
74.50
449,600
Apr 10, 2026
74.92
75.42
74.04
74.89
70.14
268,700
Apr 9, 2026
76.40
77.05
74.28
75.54
70.75
316,300
Apr 8, 2026
77.74
79.47
76.20
76.40
71.56
459,200
Apr 7, 2026
74.83
75.20
73.71
74.35
69.64
502,300
Apr 6, 2026
74.50
76.30
73.70
75.65
70.86
410,000
Apr 2, 2026
72.70
75.00
72.27
74.55
69.83
342,500
Apr 1, 2026
74.30
74.46
72.22
73.43
68.78
380,800
Mar 31, 2026
72.50
74.76
72.22
74.07
69.38
403,000
Mar 30, 2026
71.05
72.84
70.50
72.22
67.64
468,300
Mar 27, 2026
73.81
73.81
70.41
70.87
66.38
520,800
Mar 26, 2026
74.50
75.61
73.32
74.16
69.46
426,200
Mar 25, 2026
72.95
76.41
72.59
74.77
70.03
636,900
Mar 24, 2026
72.80
73.10
71.70
72.53
67.93
396,200
Mar 23, 2026
72.05
74.40
71.23
73.70
69.03
506,100
Mar 20, 2026
73.38
73.50
72.09
72.17
67.60
711,600
Mar 19, 2026
72.20
73.89
71.70
73.01
68.38
613,800
Mar 18, 2026
73.10
73.50
71.34
73.07
68.44
411,100
Mar 17, 2026
71.60
73.74
71.60
73.51
68.85
551,200
Mar 16, 2026
69.10
71.94
69.10
71.72
67.17
817,200
Mar 13, 2026
71.49
72.50
68.59
68.84
64.48
711,500
Mar 12, 2026
72.92
73.38
70.69
71.12
66.61
858,500
Mar 11, 2026
73.31
74.03
72.64
73.17
68.53
420,700
Mar 10, 2026
74.00
75.20
72.88
74.07
69.38
773,300
Mar 9, 2026
72.87
74.05
70.90
73.10
68.47
862,100
Mar 6, 2026
73.34
75.74
73.08
74.20
69.50
821,600
Mar 5, 2026
72.80
74.80
72.13
74.64
69.91
981,500
Mar 4, 2026
75.20
75.71
72.54
73.11
68.48
786,500
Mar 3, 2026
75.00
77.40
73.90
74.71
69.98
670,600
Mar 2, 2026
71.66
78.67
71.50
78.00
73.06
1,258,700
Feb 27, 2026
71.30
71.62
70.05
70.59
66.12
600,300
Feb 26, 2026
72.90
73.85
70.76
71.29
66.77
572,400
Feb 25, 2026
73.66
73.66
70.40
72.61
68.01
527,300
Feb 24, 2026
72.03
72.73
71.45
71.99
67.43
445,200
Feb 23, 2026
73.46
74.49
71.57
71.75
67.20
551,300
Feb 20, 2026
73.50
73.84
72.29
73.20
68.56
400,100
Feb 19, 2026
74.61
74.63
72.79
73.88
69.20
292,400
Feb 18, 2026
72.90
75.15
72.90
74.61
69.88
380,100
Feb 17, 2026
73.07
73.28
71.50
72.10
67.53
579,300
Feb 13, 2026
73.60
74.05
72.33
73.30
68.65
420,300
Feb 12, 2026
75.00
76.00
72.41
72.92
68.30
514,300
Feb 11, 2026
77.14
78.80
74.00
74.75
70.01
521,200
Feb 10, 2026
76.61
77.99
75.86
76.41
71.57
166,600
Feb 9, 2026
74.01
76.52
73.50
76.36
71.52
654,300
Feb 6, 2026
74.40
75.97
73.33
73.79
69.11
580,600
Feb 5, 2026
76.31
76.79
73.51
74.16
69.46
496,500
Feb 4, 2026
76.03
76.75
73.50
76.21
71.38
471,300
Feb 3, 2026
75.66
76.74
74.61
76.07
71.25
461,700
Feb 2, 2026
75.00
76.54
73.51
76.30
71.46
532,600
Jan 30, 2026
78.80
79.97
75.80
76.17
71.34
587,300
Jan 29, 2026
80.42
80.82
78.13
78.78
73.79
437,000
Jan 28, 2026
79.89
80.99
79.17
80.46
75.36
411,300
Jan 27, 2026
79.69
79.69
76.50
78.30
73.34
564,300
Jan 26, 2026
78.56
79.67
77.30
78.69
73.70
486,400
Jan 23, 2026
78.66
79.07
77.80
78.75
73.76
301,200
Jan 22, 2026
76.20
78.63
76.20
78.17
73.22
406,400
Jan 21, 2026
77.68
78.25
73.78
76.03
71.21
744,900
Jan 20, 2026
78.32
78.85
76.39
77.40
72.49
432,700
Jan 16, 2026
78.57
79.47
78.11
79.45
74.42
298,500
Jan 15, 2026
81.05
81.58
78.33
78.95
73.95
391,300
Jan 14, 2026
78.88
80.99
78.88
80.38
75.29
293,200
Jan 13, 2026
80.50
81.10
78.35
78.44
73.47
477,300
Jan 12, 2026
80.88
82.11
79.98
80.11
75.03
656,300
Jan 9, 2026
83.66
84.27
81.84
81.84
76.65
343,900
Jan 8, 2026
83.04
84.18
80.60
83.67
78.37
377,400
Jan 7, 2026
84.25
84.75
82.05
84.17
78.84
478,300
Jan 6, 2026
79.70
83.45
79.00
83.30
78.02
482,900
Jan 5, 2026
77.35
79.05
76.62
78.69
73.70
425,900
Jan 2, 2026
78.96
79.10
77.00
77.54
72.63
423,400
Dec 31, 2025
79.00
79.43
78.10
78.13
73.18
310,900
Dec 30, 2025
78.66
79.33
78.02
79.05
74.04
502,600
Dec 29, 2025
78.68
79.45
78.00
79.08
74.07
410,900
Dec 26, 2025
79.05
79.39
78.33
78.65
73.67
221,400
Dec 24, 2025
78.79
79.40
77.81
78.41
73.44
119,300
Dec 23, 2025
79.91
79.91
77.54
78.36
73.39
233,700
Dec 22, 2025
78.88
79.46
78.20
78.69
73.70
357,700
Dec 19, 2025
78.79
79.03
77.52
77.55
72.64
287,700
Dec 18, 2025
78.81
80.65
78.25
78.33
73.37
405,100
Dec 17, 2025
77.98
80.02
77.79
78.81
73.81
572,300
Dec 16, 2025
75.56
77.94
75.50
77.89
72.95
568,300
Dec 15, 2025
76.80
76.80
74.98
76.43
71.59
505,900
Dec 12, 2025
76.21
77.77
75.99
76.67
71.81
565,100
Dec 11, 2025
75.73
77.61
74.69
76.77
71.90
645,400
Dec 10, 2025
73.52
76.04
73.51
75.33
70.56
450,600
Dec 9, 2025
74.43
74.56
73.11
73.51
68.85
476,800
Dec 8, 2025
76.36
76.93
74.19
74.43
69.71
345,400
Dec 5, 2025
77.13
77.88
76.17
76.42
71.58
402,900
Dec 4, 2025
78.06
79.00
76.91
77.14
72.25
247,400
Dec 3, 2025
77.56
78.63
77.10
78.07
73.12
246,900
Dec 2, 2025
77.41
78.60
77.00
77.36
72.46
530,200
Dec 1, 2025
77.50
79.57
76.71
77.16
72.27
567,300
Nov 28, 2025
75.22
78.70
74.56
77.31
72.41
612,500
Nov 26, 2025
74.98
75.57
73.96
74.00
69.31
689,900
Nov 25, 2025
72.01
74.74
72.01
74.44
69.72
584,800
Nov 24, 2025
71.04
72.36
70.64
71.77
67.22
741,600
Nov 21, 2025
71.00
71.79
70.63
70.89
66.40
619,600
Nov 20, 2025
74.00
74.66
71.16
71.44
66.91
942,500
Nov 19, 2025
72.65
73.36
71.58
72.79
68.18
560,400
Nov 18, 2025
72.50
73.20
72.12
72.81
68.20
371,500
Nov 17, 2025
73.00
74.04
71.88
72.58
67.98
512,500
Nov 14, 2025
73.65
74.54
72.80
73.76
69.09
407,100
Nov 13, 2025
75.05
75.53
73.65
74.65
69.92
805,200
Nov 12, 2025
75.12
76.99
74.70
75.09
70.33
495,200
Nov 11, 2025
74.27
76.57
73.25
75.00
70.25
345,700
Nov 10, 2025
74.26
77.00
72.89
73.65
68.98
892,600
Nov 7, 2025
71.70
72.11
70.61
71.29
66.77
698,600
Nov 6, 2025
73.82
74.59
71.58
71.78
67.23
486,300
Nov 5, 2025
73.49
74.35
72.50
73.63
68.96
478,800
Nov 4, 2025
74.67
75.06
73.42
73.49
68.83
518,600
Nov 3, 2025
75.00
76.11
74.85
75.06
70.30
330,800
Oct 31, 2025
73.50
75.12
73.16
74.79
70.05
494,700
