Joint Stock Company Kaspi.kz (KSPI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -4.2%
- 3M
- +19.9%
- YTD
- +14.7%
- 1Y
- +6.4%
- 3Y
- -2.5%
- 5Y
- -1.5%
Loading 10-year price history...
KSPI Historical Performance
KSPI Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -1.3%
- 2025 annual price return
- -21.6%
- 2026 annual price return
- -9.0%
KSPI Stock Price Trajectory (2024–2026)
As of June 29, 2026, Joint Stock Company Kaspi.kz (KSPI) trades at $88.95, representing a +6.4% return over the past year. The stock has delivered a +13.9% total return over five years (-1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $143.72 on July 18, 2024. From this peak, KSPI has corrected -38.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SE (-42.4% 1Y), MELI (-34.6% 1Y), and GRAB (-24.0% 1Y), KSPI has outperformed the peer group average. Compare KSPI vs SE →
KSPI Historical Price Data · from 2024
Rows 1–50 of 612| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 86.61 | 89.86 | 85.80 | 88.95 | 0 | +2.42% |
| 2026-06-25 | 86.29 | 87.32 | 85.14 | 86.85 | 402K | +1.22% |
| 2026-06-24 | 86.00 | 87.80 | 84.73 | 85.80 | 534K | +2.75% |
| 2026-06-23 | 84.06 | 84.30 | 82.56 | 83.50 | 321K | -1.54% |
| 2026-06-22 | 82.27 | 86.16 | 81.50 | 84.81 | 480K | +3.17% |
| 2026-06-18 | 83.31 | 83.84 | 81.22 | 82.20 | 411K | -1.28% |
| 2026-06-17 | 84.19 | 85.58 | 83.12 | 83.27 | 393K | -0.81% |
| 2026-06-16 | 83.69 | 84.83 | 83.00 | 83.95 | 335K | +0.85% |
| 2026-06-15 | 82.50 | 83.57 | 82.30 | 83.24 | 403K | +3.33% |
| 2026-06-12 | 81.61 | 82.53 | 79.92 | 80.56 | 461K | -2.15% |
| 2026-06-11 | 79.00 | 82.37 | 78.17 | 82.33 | 467K | +4.78% |
| 2026-06-10 | 77.29 | 78.92 | 76.59 | 78.58 | 533K | +0.61% |
| 2026-06-09 | 79.66 | 80.68 | 77.42 | 78.10 | 784K | -2.58% |
| 2026-06-08 | 82.35 | 83.39 | 79.64 | 80.17 | 406K | -1.23% |
| 2026-06-05 | 83.01 | 84.32 | 80.44 | 81.17 | 635K | -2.69% |
| 2026-06-04 | 85.79 | 86.82 | 82.86 | 83.41 | 554K | -2.59% |
| 2026-06-03 | 87.56 | 88.48 | 85.35 | 85.63 | 581K | -3.40% |
| 2026-06-02 | 90.07 | 90.75 | 88.45 | 88.64 | 373K | -1.70% |
| 2026-06-01 | 90.50 | 91.90 | 90.00 | 90.17 | 260K | -0.25% |
| 2026-05-29 | 92.80 | 92.80 | 89.03 | 90.40 | 279K | -2.59% |
| 2026-05-28 | 93.21 | 93.80 | 91.43 | 92.80 | 531K | -0.39% |
| 2026-05-27 | 92.58 | 94.79 | 91.00 | 93.16 | 371K | +0.33% |
| 2026-05-26 | 91.50 | 94.32 | 91.32 | 92.85 | 651K | +1.43% |
| 2026-05-22 | 90.85 | 92.48 | 90.00 | 91.54 | 447K | +0.59% |
| 2026-05-21 | 91.01 | 91.81 | 89.28 | 91.00 | 908K | -0.94% |
| 2026-05-20 | 89.99 | 92.81 | 88.26 | 91.86 | 385K | +2.43% |
| 2026-05-19 | 88.58 | 90.35 | 87.00 | 89.68 | 573K | +0.87% |
| 2026-05-18 | 87.50 | 90.06 | 87.00 | 88.91 | 389K | +1.59% |
| 2026-05-15 | 88.58 | 89.17 | 86.61 | 87.51 | 803K | -1.21% |
| 2026-05-14 | 88.58 | 89.16 | 86.45 | 88.58 | 252K | +0.66% |
| 2026-05-13 | 86.00 | 88.01 | 85.00 | 88.00 | 622K | +1.88% |
| 2026-05-12 | 85.66 | 88.27 | 85.13 | 86.38 | 396K | +0.63% |
| 2026-05-11 | 88.80 | 89.63 | 85.34 | 85.84 | 431K | -0.07% |
| 2026-05-08 | 87.10 | 87.10 | 84.02 | 85.90 | 577K | -0.91% |
| 2026-05-07 | 87.44 | 89.17 | 86.20 | 86.69 | 317K | -0.72% |
| 2026-05-06 | 85.01 | 87.57 | 85.00 | 87.32 | 234K | +3.69% |
| 2026-05-05 | 85.41 | 86.19 | 83.60 | 84.21 | 130K | -1.40% |
| 2026-05-04 | 86.99 | 88.33 | 85.33 | 85.41 | 343K | -1.17% |
| 2026-05-01 | 86.56 | 87.35 | 84.53 | 86.42 | 383K | +0.68% |
| 2026-04-30 | 86.14 | 88.56 | 85.68 | 85.84 | 806K | -0.07% |
| 2026-04-29 | 85.13 | 86.81 | 84.34 | 85.90 | 811K | 0.00% |
| 2026-04-28 | 88.20 | 89.00 | 85.20 | 85.90 | 702K | -3.80% |
| 2026-04-27 | 86.00 | 89.60 | 85.78 | 89.29 | 738K | +4.09% |
| 2026-04-24 | 84.85 | 85.99 | 83.37 | 85.78 | 501K | +0.72% |
| 2026-04-23 | 86.00 | 86.64 | 84.25 | 85.17 | 457K | -1.42% |
| 2026-04-22 | 89.44 | 89.44 | 86.16 | 86.40 | 505K | -2.81% |
| 2026-04-21 | 91.09 | 92.22 | 88.70 | 88.90 | 490K | -3.17% |
| 2026-04-20 | 87.25 | 97.33 | 86.71 | 91.81 | 1.81M | +8.13% |
| 2026-04-17 | 81.23 | 85.34 | 81.23 | 84.91 | 598K | +4.53% |
| 2026-04-16 | 81.46 | 81.92 | 80.43 | 81.23 | 411K | -1.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KSPI — Frequently Asked Questions
Quick answers to the most common questions about buying KSPI stock.
How has KSPI stock performed recently?
KSPI returned +6.4% over the past year, beating its 5-year annualized CAGR of -1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KSPI's all-time high price?
Joint Stock Company Kaspi.kz reached $143.72 on 2024-07-18. The 52-week high is $99.20. Current 1-year return of +6.4% places the stock closer to historical peaks.
Where can I download KSPI historical price data?
This page provides KSPI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.