Education
About Us
Working with TipRanks
Follow Us
Kaspi.kz JSC Sponsored ADR RegS (KSPI)
NASDAQ:KSPI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
75.66
76.74
74.61
76.08
76.08
-0.29%
461,792
0.98
Feb 02, 2026
75.00
76.54
73.51
76.30
76.30
+0.17%
532,599
1.13
Jan 30, 2026
78.80
79.97
75.80
76.17
76.17
-3.31%
587,273
1.26
Jan 29, 2026
80.42
80.82
78.13
78.78
78.78
-2.09%
437,138
0.93
Jan 28, 2026
79.89
80.99
79.17
80.46
80.46
+2.76%
411,350
0.87
Jan 27, 2026
79.69
79.69
76.50
78.30
78.30
-0.50%
564,290
1.19
Jan 26, 2026
78.56
79.67
77.30
78.69
78.69
-0.08%
486,443
1.03
Jan 23, 2026
78.66
79.07
77.80
78.75
78.75
+0.74%
301,101
0.64
Jan 22, 2026
76.20
78.63
76.20
78.17
78.17
+2.81%
406,645
0.86
Jan 21, 2026
77.68
78.25
73.78
76.03
76.03
-1.77%
744,949
1.58
Jan 20, 2026
78.32
78.85
76.39
77.40
77.40
-2.58%
432,633
0.91
Jan 19, 2026
78.57
79.47
78.11
79.45
79.45
0.00%
0
0.00
Jan 16, 2026
78.57
79.47
78.11
79.45
79.45
+0.63%
298,595
0.60
Jan 15, 2026
81.05
81.58
78.33
78.95
78.95
-1.78%
391,335
0.75
Jan 14, 2026
78.88
80.99
78.88
80.38
80.38
+2.47%
293,187
0.56
Jan 13, 2026
80.50
81.10
78.35
78.44
78.44
-2.08%
477,367
0.91
Jan 12, 2026
80.88
82.11
79.98
80.11
80.11
-2.11%
656,321
1.24
Jan 09, 2026
83.66
84.27
81.84
81.84
81.84
-2.19%
343,857
0.64
Jan 08, 2026
83.04
84.18
80.60
83.67
83.67
-0.59%
377,475
0.66
Jan 07, 2026
84.25
84.76
82.05
84.17
84.17
+1.04%
478,283
0.83
Jan 06, 2026
79.70
83.45
79.00
83.30
83.30
+5.86%
482,912
0.83
Jan 05, 2026
77.35
79.05
76.62
78.69
78.69
+1.48%
425,945
0.73
Jan 02, 2026
78.96
79.10
77.00
77.54
77.54
-0.76%
423,389
0.72
Dec 31, 2025
79.00
79.44
78.10
78.13
78.13
-1.16%
311,048
0.52
Dec 30, 2025
78.66
79.33
78.02
79.05
79.05
-0.04%
502,575
0.85
Dec 29, 2025
78.68
79.45
78.00
79.08
79.08
+0.55%
410,931
0.69
Dec 26, 2025
79.05
79.39
78.33
78.65
78.65
+0.31%
221,366
0.37
Dec 24, 2025
78.79
79.40
77.81
78.41
78.41
+0.06%
119,316
0.20
Dec 23, 2025
79.91
79.91
77.54
78.36
78.36
-0.42%
233,742
0.39
Dec 22, 2025
78.88
79.46
78.20
78.69
78.69
+1.47%
357,734
0.59
Dec 19, 2025
78.79
79.03
77.52
77.55
77.55
-1.00%
287,656
0.47
Dec 18, 2025
78.81
80.65
78.25
78.33
78.33
-0.60%
405,091
0.67
Dec 17, 2025
77.98
80.02
77.79
78.81
78.80
+1.17%
572,290
0.94
Dec 16, 2025
75.56
77.94
75.51
77.89
77.89
+1.90%
568,252
0.94
Dec 15, 2025
76.80
76.80
74.98
76.44
76.44
-0.31%
505,893
0.83
Dec 12, 2025
76.21
77.77
75.99
76.67
76.67
-0.13%
565,316
0.94
Dec 11, 2025
75.73
77.61
74.70
76.77
76.77
+1.91%
645,384
1.08
Dec 10, 2025
73.52
76.04
73.51
75.33
75.33
+2.48%
450,638
0.75
Dec 09, 2025
74.43
74.56
73.11
73.51
73.51
-1.24%
476,819
0.79
Dec 08, 2025
76.36
76.93
74.19
74.43
74.43
-2.60%
345,372
0.57
Dec 05, 2025
77.13
77.88
76.17
76.42
76.42
-0.93%
402,869
0.67
Dec 04, 2025
78.06
79.00
76.91
77.14
77.14
-1.19%
247,406
0.41
Dec 03, 2025
77.56
78.63
77.10
78.07
78.07
+0.92%
246,921
0.41
Dec 02, 2025
77.41
78.60
77.00
77.36
77.36
+0.26%
530,311
0.89
Dec 01, 2025
77.50
79.57
76.71
77.16
77.16
-0.19%
567,354
0.95
Nov 28, 2025
75.22
78.70
74.56
77.31
77.31
+4.47%
612,524
1.04
Nov 26, 2025
74.98
75.57
73.96
74.00
74.00
-0.59%
689,864
1.18
Nov 25, 2025
72.01
74.74
72.01
74.44
74.44
+3.72%
584,824
1.01
Nov 24, 2025
71.04
72.36
70.64
71.77
71.77
+1.24%
741,597
1.29
Nov 21, 2025
71.00
71.79
70.63
70.89
70.89
-0.77%
619,591
1.10
Rows: