Joint Stock Company Kaspi.kz (KSPI) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
KSPI Historical Performance
Short-Term Returns
KSPI Stock Price Trajectory (2024–2026)
As of May 8, 2026, Joint Stock Company Kaspi.kz (KSPI) trades at $86.69, representing a -4.6% return over the past year. The stock has delivered a +11.0% total return over five years (-2.0% 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 -39.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SE (-37.8% 1Y), MELI (-17.3% 1Y), and GRAB (-21.7% 1Y), KSPI has outperformed the peer group average. Compare KSPI vs SE →
KSPI Historical Price Data (2025–2026)
Showing 30 of 578 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 81.59 | 82.97 | 80.88 | 82.12 | 367K | -0.27% |
| 2026-04-14 | 80.18 | 82.80 | 79.95 | 82.34 | 624K | +3.52% |
| 2026-04-13 | 74.89 | 79.54 | 74.59 | 79.54 | 449K | +6.21% |
| 2026-04-10 | 74.92 | 75.49 | 74.04 | 74.89 | 257K | -0.86% |
| 2026-04-09 | 76.40 | 77.05 | 74.28 | 75.54 | 299K | -1.13% |
| 2026-04-08 | 77.99 | 79.47 | 76.20 | 76.40 | 447K | +2.76% |
| 2026-04-07 | 74.97 | 75.20 | 73.71 | 74.35 | 490K | -1.72% |
| 2026-04-06 | 74.50 | 76.30 | 73.70 | 75.65 | 408K | +1.48% |
| 2026-04-02 | 72.70 | 75.00 | 72.57 | 74.55 | 341K | +1.53% |
| 2026-04-01 | 74.30 | 74.45 | 72.22 | 73.43 | 376K | -0.86% |
| 2026-03-31 | 72.50 | 74.76 | 72.22 | 74.07 | 395K | +2.56% |
| 2026-03-30 | 70.62 | 72.81 | 70.53 | 72.22 | 458K | +1.90% |
| 2026-03-27 | 73.81 | 73.81 | 70.41 | 70.87 | 518K | -4.44% |
| 2026-03-26 | 74.50 | 75.61 | 73.32 | 74.16 | 425K | -0.82% |
Full KSPI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See KSPI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KSPI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KSPI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonKSPI — Frequently Asked Questions
Quick answers to the most common questions about buying KSPI stock.
How has KSPI stock performed recently?
KSPI declined -4.6% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -4.6% places the stock further from 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.