Joint Stock Kaspi.kz American Depository Shares Stock Price History
NASDAQ: KSPITechnologySoftware - InfrastructureUSD
92.99+0.16 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KSPI price history at a glance
The price history for Joint Stock Kaspi.kz American Depository Shares (KSPI) on this page begins on January 15, 2024, when the stock closed at $95.97; it most recently closed at $92.99 on October 5, 2026. The highest price in this record is $143.72, reached on July 15, 2024; the latest close is 35.3% below that peak. Over roughly 3 years the share price changed -3.1%, a -1.2% compound annual price return (excluding dividends).
In the last 12 months alone, KSPI has gained 26.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $143.72
- Date of high
- Jul 15, 2024
- Low since 2024
- $68.59
- Date of low
- Mar 9, 2026
- 52-week high
- $109.94
- 52-week low
- $68.59
- IPO year
- 2024
- Last close
- $92.99
KSPI returns
1 week
-1.13%
1 month
-7.01%
3 months
+3.70%
6 months
+24.17%
Year to date
+19.02%
1 year
+26.14%
KSPI price return, excluding dividends.
KSPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.99 | +19.93% |
| 2025 | 77.54 | -21.57% |
| 2024* | 98.87 | +3.02% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
KSPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.64 | 93.90 | 92.05 | 92.99 | +0.17% | |
| 92.00 | 92.98 | 91.22 | 92.83 | +1.04% | |
| 92.70 | 93.55 | 90.84 | 91.87 | -1.38% | |
| 94.50 | 94.90 | 92.70 | 93.16 | -0.87% | |
| 94.93 | 95.24 | 92.92 | 93.98 | -0.07% | |
| 92.05 | 94.49 | 90.77 | 94.05 | +2.21% | |
| 92.93 | 93.57 | 90.59 | 92.02 | -2.17% | |
| 95.75 | 95.76 | 93.77 | 94.06 | -1.77% | |
| 95.90 | 96.74 | 94.15 | 95.75 | -0.07% | |
| 94.78 | 96.69 | 94.51 | 95.82 | +0.16% | |
| 93.09 | 95.99 | 92.90 | 95.67 | +3.10% | |
| 93.69 | 93.95 | 92.09 | 92.79 | -1.14% | |
| 96.50 | 96.80 | 93.49 | 93.86 | -2.69% | |
| 97.23 | 97.37 | 95.54 | 96.45 | 0.00% | |
| 97.72 | 97.72 | 94.69 | 96.45 | -1.11% | |
| 97.68 | 98.41 | 96.18 | 97.53 | +0.10% | |
| 98.61 | 99.22 | 97.35 | 97.43 | -0.33% | |
| 99.05 | 99.47 | 97.12 | 97.75 | -1.02% | |
| 100.00 | 100.65 | 98.20 | 98.76 | -1.71% | |
| 99.85 | 100.97 | 98.50 | 100.48 | +0.59% | |
| 97.95 | 99.99 | 97.10 | 99.89 | +2.82% | |
| 97.99 | 98.79 | 96.88 | 97.15 | -2.85% | |
| 106.83 | 108.70 | 99.60 | 100.00 | -6.73% | |
| 108.00 | 109.00 | 105.63 | 107.21 | -0.30% | |
| 107.60 | 108.61 | 106.90 | 107.53 | -0.26% | |
| 106.50 | 108.24 | 106.01 | 107.81 | +0.94% | |
| 104.26 | 106.99 | 103.05 | 106.81 | +2.62% | |
| 103.06 | 105.79 | 102.20 | 104.08 | -1.01% | |
| 105.59 | 106.03 | 103.92 | 105.14 | -1.08% | |
| 105.89 | 108.18 | 105.50 | 106.29 | +1.22% | |
| 108.00 | 108.11 | 103.65 | 105.01 | -2.48% | |
| 108.37 | 109.94 | 107.22 | 107.68 | -0.98% | |
| 106.50 | 108.99 | 105.10 | 108.75 | +2.15% | |
| 105.96 | 107.88 | 104.88 | 106.46 | +0.86% | |
| 104.36 | 106.05 | 104.02 | 105.55 | +1.78% | |
| 100.87 | 104.80 | 99.74 | 103.70 | +2.19% | |
| 98.40 | 102.24 | 98.40 | 101.48 | +3.46% | |
| 98.01 | 99.34 | 96.48 | 98.09 | -0.97% | |
| 99.18 | 99.80 | 98.00 | 99.05 | +0.35% | |
| 98.98 | 99.18 | 97.80 | 98.70 | -0.76% | |
| 100.00 | 100.99 | 98.10 | 99.46 | -0.09% | |
| 96.02 | 99.60 | 94.88 | 99.55 | +4.39% | |
| 94.78 | 98.46 | 94.12 | 95.36 | +1.45% | |
| 91.45 | 97.50 | 90.77 | 94.00 | +4.10% | |
| 92.50 | 92.62 | 90.02 | 90.30 | -1.63% | |
| 93.10 | 93.50 | 91.33 | 91.80 | -0.42% | |
| 92.94 | 93.79 | 91.99 | 92.19 | +0.21% | |
| 92.35 | 93.49 | 90.00 | 92.00 | 0.00% | |
| 91.00 | 93.75 | 90.41 | 92.00 | +3.63% | |
| 89.04 | 89.38 | 87.95 | 88.78 | -0.29% | |
| 87.67 | 89.08 | 86.82 | 89.04 | +2.18% | |
| 86.68 | 89.20 | 86.68 | 87.14 | +0.53% | |
| 86.75 | 87.14 | 85.02 | 86.68 | +0.23% | |
| 87.33 | 87.65 | 86.00 | 86.48 | +0.80% | |
| 85.36 | 86.09 | 84.46 | 85.79 | +0.93% | |
| 87.00 | 87.50 | 84.87 | 85.00 | -2.65% | |
| 88.94 | 89.20 | 86.67 | 87.31 | -1.99% | |
| 89.07 | 89.37 | 87.65 | 89.08 | +1.06% | |
| 88.37 | 89.84 | 87.92 | 88.15 | +0.27% | |
| 87.25 | 88.15 | 85.92 | 87.91 | +0.49% | |
| 90.00 | 92.28 | 86.88 | 87.48 | -2.16% | |
| 89.31 | 91.28 | 88.72 | 89.41 | +0.25% | |
| 89.69 | 90.87 | 89.03 | 89.19 | +0.59% | |
| 89.89 | 91.74 | 88.53 | 88.67 | -1.12% | |
| 89.05 | 90.29 | 89.00 | 89.67 | +1.21% | |
| 87.76 | 89.04 | 87.00 | 88.60 | +1.28% | |
| 87.50 | 88.08 | 86.52 | 87.48 | -0.82% | |
| 89.88 | 90.58 | 87.88 | 88.20 | -2.21% | |
| 89.80 | 90.25 | 87.78 | 90.19 | +0.41% | |
| 88.36 | 91.63 | 88.36 | 89.82 | +1.68% | |
| 86.50 | 88.62 | 85.77 | 88.34 | +1.96% | |
| 87.20 | 87.68 | 85.54 | 86.64 | -0.90% | |
| 89.52 | 89.91 | 86.70 | 87.43 | -1.71% | |
| 86.61 | 89.87 | 85.80 | 88.95 | +2.42% | |
| 87.17 | 87.32 | 85.14 | 86.85 | +1.22% | |
| 86.00 | 87.92 | 84.73 | 85.80 | +2.75% | |
| 84.00 | 84.30 | 82.56 | 83.50 | -1.54% | |
| 82.92 | 86.16 | 81.50 | 84.81 | +3.17% | |
| 83.31 | 84.08 | 81.23 | 82.21 | -1.28% | |
| 84.19 | 85.58 | 83.12 | 83.27 | -0.81% | |
| 83.69 | 84.83 | 83.00 | 83.95 | +0.90% | |
| 82.50 | 83.57 | 82.30 | 83.20 | +3.28% | |
| 81.61 | 82.53 | 79.92 | 80.56 | -2.15% | |
| 78.75 | 82.40 | 78.17 | 82.33 | +4.78% | |
| 77.51 | 78.92 | 76.59 | 78.58 | +0.61% | |
| 79.91 | 80.68 | 77.42 | 78.10 | -2.58% | |
| 82.35 | 83.39 | 79.64 | 80.17 | -1.23% | |
| 83.43 | 84.32 | 80.44 | 81.17 | -2.69% | |
| 86.82 | 86.82 | 82.86 | 83.41 | -2.59% | |
| 87.56 | 88.48 | 85.35 | 85.63 | -3.40% | |
| 90.07 | 90.75 | 88.45 | 88.64 | -1.70% | |
| 90.40 | 91.90 | 90.00 | 90.17 | -0.25% | |
| 92.80 | 92.80 | 89.03 | 90.40 | -2.59% | |
| 93.80 | 93.80 | 91.43 | 92.80 | -0.39% | |
| 92.85 | 94.79 | 91.00 | 93.16 | +0.33% | |
| 91.54 | 94.40 | 91.32 | 92.85 | +1.43% | |
| 91.00 | 92.48 | 90.00 | 91.54 | +0.59% | |
| 91.50 | 91.91 | 89.28 | 91.00 | -0.94% | |
| 89.99 | 92.81 | 88.26 | 91.86 | +2.43% | |
| 88.40 | 90.35 | 87.00 | 89.68 | +0.87% | |
| 87.18 | 90.06 | 87.00 | 88.91 | +1.59% | |
| 88.58 | 89.17 | 86.61 | 87.51 | -1.21% | |
| 88.83 | 89.16 | 86.45 | 88.58 | +0.66% | |
| 86.13 | 88.01 | 85.00 | 88.00 | +1.88% | |
| 85.66 | 88.27 | 85.00 | 86.38 | +0.63% | |
| 88.99 | 89.63 | 85.34 | 85.84 | -0.07% | |
| 86.84 | 87.10 | 84.02 | 85.90 | -0.91% | |
| 87.30 | 89.18 | 86.20 | 86.69 | -0.72% | |
| 85.01 | 87.57 | 85.00 | 87.32 | +3.69% | |
| 85.41 | 86.19 | 83.55 | 84.21 | -1.40% | |
| 86.42 | 88.34 | 85.31 | 85.41 | -1.17% | |
| 86.56 | 87.35 | 84.53 | 86.42 | +0.68% | |
| 86.14 | 88.56 | 85.68 | 85.84 | -0.07% | |
| 85.13 | 86.81 | 84.34 | 85.90 | 0.00% | |
| 88.67 | 89.00 | 85.20 | 85.90 | -3.80% | |
| 86.00 | 89.67 | 85.78 | 89.29 | +4.09% | |
| 84.61 | 85.99 | 83.37 | 85.78 | +0.72% | |
| 86.00 | 86.64 | 84.25 | 85.17 | -1.42% | |
| 89.50 | 89.50 | 86.16 | 86.40 | -2.81% | |
| 91.00 | 92.30 | 88.70 | 88.90 | -3.17% | |
| 87.01 | 97.33 | 86.71 | 91.81 | +8.13% | |
| 81.23 | 85.34 | 81.23 | 84.91 | +4.53% | |
| 81.38 | 81.92 | 80.43 | 81.23 | -1.08% | |
| 81.59 | 82.97 | 80.88 | 82.12 | -0.27% | |
| 80.00 | 82.80 | 79.72 | 82.34 | +3.52% | |
| 74.89 | 79.57 | 74.59 | 79.54 | +6.21% | |
| 74.92 | 75.42 | 74.04 | 74.89 | -0.86% | |
| 76.40 | 77.05 | 74.28 | 75.54 | -1.13% | |
| 77.74 | 79.47 | 76.20 | 76.40 | +2.76% | |
| 74.83 | 75.20 | 73.71 | 74.35 | -1.72% | |
| 74.50 | 76.30 | 73.70 | 75.65 | +1.48% | |
| 72.70 | 75.00 | 72.27 | 74.55 | +1.53% | |
| 74.30 | 74.46 | 72.22 | 73.43 | -0.86% | |
| 72.50 | 74.76 | 72.22 | 74.07 | +2.56% | |
| 71.05 | 72.84 | 70.50 | 72.22 | +1.90% | |
| 73.81 | 73.81 | 70.41 | 70.87 | -4.44% | |
| 74.50 | 75.61 | 73.32 | 74.16 | -0.82% | |
| 72.95 | 76.41 | 72.59 | 74.77 | +3.09% | |
| 72.80 | 73.10 | 71.70 | 72.53 | -1.59% | |
| 72.05 | 74.40 | 71.23 | 73.70 | +2.12% | |
| 73.38 | 73.50 | 72.09 | 72.17 | -1.15% | |
| 72.20 | 73.89 | 71.70 | 73.01 | -0.09% | |
| 73.10 | 73.50 | 71.34 | 73.08 | -0.59% | |
| 71.60 | 73.74 | 71.60 | 73.51 | +2.50% | |
| 69.10 | 71.94 | 69.10 | 71.72 | +4.18% | |
| 71.49 | 72.50 | 68.59 | 68.84 | -3.21% | |
| 72.92 | 73.38 | 70.69 | 71.12 | -2.80% | |
| 73.31 | 74.03 | 72.64 | 73.17 | -1.22% | |
| 74.00 | 75.20 | 72.88 | 74.07 | +1.33% | |
| 72.87 | 74.05 | 70.90 | 73.10 | -1.48% | |
| 73.34 | 75.74 | 73.08 | 74.20 | -0.59% | |
| 72.80 | 74.80 | 72.13 | 74.64 | +2.09% | |
| 75.20 | 75.71 | 72.54 | 73.11 | -2.14% | |
| 75.00 | 77.40 | 73.90 | 74.71 | -4.22% | |
| 71.66 | 78.67 | 71.50 | 78.00 | +10.50% | |
| 71.30 | 71.62 | 70.05 | 70.59 | -0.98% | |
| 72.90 | 73.85 | 70.76 | 71.29 | -1.82% | |
| 73.66 | 73.66 | 70.41 | 72.61 | +0.86% | |
| 72.03 | 72.73 | 71.45 | 71.99 | +0.33% | |
| 73.46 | 74.49 | 71.57 | 71.75 | -1.98% | |
| 73.50 | 73.84 | 72.29 | 73.20 | -0.92% | |
| 74.61 | 74.63 | 72.79 | 73.88 | -0.98% | |
| 72.90 | 75.15 | 72.90 | 74.61 | +3.48% | |
| 73.07 | 73.28 | 71.50 | 72.10 | -1.64% | |
| 73.60 | 74.05 | 72.33 | 73.30 | +0.52% | |
| 75.00 | 76.00 | 72.41 | 72.92 | -2.45% | |
| 77.14 | 78.80 | 74.00 | 74.75 | -2.17% | |
| 76.61 | 77.99 | 75.86 | 76.41 | +0.07% | |
| 74.01 | 76.52 | 73.50 | 76.36 | +3.48% | |
| 74.40 | 75.97 | 73.33 | 73.79 | -0.50% | |
| 76.31 | 76.79 | 73.51 | 74.16 | -2.68% | |
| 76.03 | 76.75 | 73.50 | 76.21 | +0.17% | |
| 75.66 | 76.74 | 74.61 | 76.08 | -0.29% | |
| 75.00 | 76.54 | 73.51 | 76.30 | +0.17% | |
| 78.80 | 79.97 | 75.80 | 76.17 | -3.31% | |
| 80.42 | 80.82 | 78.13 | 78.78 | -2.09% | |
| 79.89 | 80.99 | 79.17 | 80.46 | +2.76% | |
| 79.69 | 79.69 | 76.50 | 78.30 | -0.50% | |
| 78.56 | 79.67 | 77.30 | 78.69 | -0.08% | |
| 78.66 | 79.07 | 77.80 | 78.75 | +0.74% | |
| 76.20 | 78.63 | 76.20 | 78.17 | +2.81% | |
| 77.68 | 78.25 | 73.78 | 76.03 | -1.77% | |
| 78.32 | 78.85 | 76.39 | 77.40 | -2.58% | |
| 78.57 | 79.47 | 78.11 | 79.45 | +0.63% | |
| 81.05 | 81.58 | 78.33 | 78.95 | -1.78% | |
| 78.88 | 80.99 | 78.88 | 80.38 | +2.47% | |
| 80.50 | 81.10 | 78.35 | 78.44 | -2.08% | |
| 80.88 | 82.11 | 79.98 | 80.11 | -2.11% | |
| 83.66 | 84.27 | 81.84 | 81.84 | -2.19% | |
| 83.04 | 84.18 | 80.60 | 83.67 | -0.59% | |
| 84.25 | 84.76 | 82.05 | 84.17 | +1.04% | |
| 79.70 | 83.45 | 79.00 | 83.30 | +5.86% | |
| 77.35 | 79.05 | 76.62 | 78.69 | +1.48% | |
| 78.96 | 79.10 | 77.00 | 77.54 | -0.76% | |
| 79.00 | 79.44 | 78.10 | 78.13 | -1.16% | |
| 78.66 | 79.33 | 78.02 | 79.05 | -0.04% | |
| 78.68 | 79.45 | 78.00 | 79.08 | +0.55% | |
| 79.05 | 79.39 | 78.33 | 78.65 | +0.31% | |
| 78.79 | 79.40 | 77.81 | 78.41 | +0.06% | |
| 79.91 | 79.91 | 77.54 | 78.36 | -0.42% | |
| 78.88 | 79.46 | 78.20 | 78.69 | +1.47% | |
| 78.79 | 79.03 | 77.52 | 77.55 | -1.00% | |
| 78.81 | 80.65 | 78.25 | 78.33 | -0.60% | |
| 77.98 | 80.02 | 77.79 | 78.81 | +1.17% | |
| 75.56 | 77.94 | 75.51 | 77.89 | +1.90% | |
| 76.80 | 76.80 | 74.98 | 76.44 | -0.31% | |
| 76.21 | 77.77 | 75.99 | 76.67 | -0.13% | |
| 75.73 | 77.61 | 74.70 | 76.77 | +1.91% | |
| 73.52 | 76.04 | 73.51 | 75.33 | +2.48% | |
| 74.43 | 74.56 | 73.11 | 73.51 | -1.24% | |
| 76.36 | 76.93 | 74.19 | 74.43 | -2.60% | |
| 77.13 | 77.88 | 76.17 | 76.42 | -0.93% | |
| 78.06 | 79.00 | 76.91 | 77.14 | -1.19% | |
| 77.56 | 78.63 | 77.10 | 78.07 | +0.92% | |
| 77.41 | 78.60 | 77.00 | 77.36 | +0.26% | |
| 77.50 | 79.57 | 76.71 | 77.16 | -0.19% | |
| 75.22 | 78.70 | 74.56 | 77.31 | +4.47% | |
| 74.98 | 75.57 | 73.96 | 74.00 | -0.59% | |
| 72.01 | 74.74 | 72.01 | 74.44 | +3.72% | |
| 71.04 | 72.36 | 70.64 | 71.77 | +1.24% | |
| 71.00 | 71.79 | 70.63 | 70.89 | -0.77% | |
| 74.00 | 74.66 | 71.16 | 71.44 | -1.86% | |
| 72.65 | 73.36 | 71.58 | 72.80 | -0.02% | |
| 72.50 | 73.20 | 72.12 | 72.81 | +0.32% | |
| 73.00 | 74.04 | 71.88 | 72.58 | -1.60% | |
| 73.65 | 74.54 | 72.80 | 73.76 | -1.19% | |
| 75.05 | 75.53 | 73.65 | 74.65 | -0.59% | |
| 75.12 | 76.99 | 74.70 | 75.09 | +0.12% | |
| 74.27 | 76.57 | 73.25 | 75.00 | +1.83% | |
| 74.26 | 77.00 | 72.90 | 73.65 | +3.31% | |
| 71.70 | 72.11 | 70.61 | 71.29 | -0.68% | |
| 73.82 | 74.59 | 71.58 | 71.78 | -2.51% | |
| 73.49 | 74.35 | 72.50 | 73.63 | +0.19% | |
| 74.67 | 75.06 | 73.42 | 73.49 | -2.09% | |
| 75.00 | 76.12 | 74.85 | 75.06 | +0.36% | |
| 73.50 | 75.12 | 73.16 | 74.79 | +2.44% | |
| 75.20 | 75.44 | 72.93 | 73.01 | -2.65% | |
| 75.47 | 76.39 | 74.36 | 75.00 | +0.04% | |
| 76.73 | 77.37 | 74.85 | 74.97 | -2.38% | |
| 77.05 | 77.25 | 76.31 | 76.80 | +2.26% | |
| 75.05 | 76.56 | 75.02 | 75.10 | +0.78% | |
| 74.08 | 75.35 | 73.66 | 74.52 | -0.09% | |
| 74.29 | 75.26 | 73.91 | 74.59 | +0.01% | |
| 74.56 | 75.08 | 73.38 | 74.58 | -0.36% | |
| 74.00 | 75.53 | 73.80 | 74.85 | +2.09% | |
| 73.25 | 75.28 | 73.13 | 73.32 | -0.81% | |
| 75.31 | 75.81 | 72.22 | 73.92 | -0.90% | |
| 75.50 | 75.82 | 73.99 | 74.60 | +0.32% | |
| 75.00 | 75.25 | 74.07 | 74.36 | -1.09% | |
| 74.50 | 75.56 | 73.81 | 75.18 | +1.98% | |
| 76.00 | 76.42 | 73.35 | 73.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KSPI chart for longer ranges.