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

Joint Stock Company Kaspi.kz (KSPI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
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	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

Historical stock data.