Joint Stock Company Kaspi.kz (KSPI) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 104.26 | 106.99 | 103.05 | 106.81 | +2.62% | 358,652 |
| 2026-09-01 | 103.06 | 105.79 | 102.20 | 104.08 | -1.01% | 555,384 |
| 2026-08-31 | 105.59 | 106.03 | 103.92 | 105.14 | -1.08% | 566,308 |
| 2026-08-28 | 105.89 | 108.18 | 105.50 | 106.29 | +1.22% | 759,112 |
| 2026-08-27 | 108.00 | 108.11 | 103.65 | 105.01 | -2.48% | 597,300 |
| 2026-08-26 | 108.37 | 109.94 | 107.22 | 107.68 | -0.98% | 925,500 |
| 2026-08-25 | 106.50 | 108.99 | 105.10 | 108.75 | +2.15% | 709,200 |
| 2026-08-24 | 105.96 | 107.88 | 104.88 | 106.46 | +0.86% | 580,063 |
| 2026-08-21 | 104.36 | 106.05 | 104.02 | 105.55 | +1.78% | 548,200 |
| 2026-08-20 | 100.87 | 104.80 | 99.74 | 103.70 | +2.19% | 646,600 |
| 2026-08-19 | 98.40 | 102.24 | 98.40 | 101.48 | +3.46% | 763,900 |
| 2026-08-18 | 98.01 | 99.34 | 96.48 | 98.09 | -0.97% | 501,400 |
| 2026-08-17 | 99.18 | 99.80 | 98.00 | 99.05 | +0.35% | 397,500 |
| 2026-08-14 | 98.98 | 99.18 | 97.80 | 98.70 | -0.76% | 311,700 |
| 2026-08-13 | 100.00 | 100.99 | 98.10 | 99.46 | -0.09% | 624,700 |
| 2026-08-12 | 96.02 | 99.60 | 94.88 | 99.55 | +4.39% | 831,000 |
| 2026-08-11 | 94.78 | 98.46 | 94.12 | 95.36 | +1.45% | 801,900 |
| 2026-08-10 | 91.45 | 97.50 | 90.77 | 94.00 | +4.10% | 1,384,600 |
| 2026-08-07 | 92.50 | 92.62 | 90.02 | 90.30 | -1.63% | 543,900 |
| 2026-08-06 | 93.10 | 93.50 | 91.33 | 91.80 | -0.42% | 643,800 |
| 2026-08-05 | 92.94 | 93.79 | 91.99 | 92.19 | +0.21% | 716,400 |
| 2026-08-04 | 92.35 | 93.49 | 90.00 | 92.00 | +0.00% | 646,100 |
| 2026-08-03 | 91.00 | 93.75 | 90.41 | 92.00 | +3.63% | 850,500 |
| 2026-07-31 | 89.04 | 89.38 | 87.95 | 88.78 | -0.29% | 297,300 |
| 2026-07-30 | 87.67 | 89.08 | 86.82 | 89.04 | +2.18% | 176,500 |
| 2026-07-29 | 86.68 | 89.19 | 86.68 | 87.14 | +0.53% | 321,100 |
| 2026-07-28 | 86.75 | 87.14 | 85.02 | 86.68 | +0.23% | 368,400 |
| 2026-07-27 | 87.33 | 87.65 | 86.00 | 86.48 | +0.80% | 364,200 |
| 2026-07-24 | 85.36 | 86.09 | 84.46 | 85.79 | +0.93% | 322,200 |
| 2026-07-23 | 87.00 | 87.50 | 84.87 | 85.00 | -2.65% | 500,800 |
| 2026-07-22 | 88.94 | 89.20 | 86.67 | 87.31 | -1.99% | 261,900 |
| 2026-07-21 | 89.07 | 89.36 | 87.65 | 89.08 | +1.06% | 156,100 |
| 2026-07-20 | 88.37 | 89.84 | 87.92 | 88.15 | +0.27% | 246,400 |
| 2026-07-17 | 87.25 | 88.15 | 85.92 | 87.91 | +0.49% | 284,400 |
| 2026-07-16 | 90.00 | 92.28 | 86.88 | 87.48 | -2.16% | 548,400 |
| 2026-07-15 | 89.31 | 91.28 | 88.72 | 89.41 | +0.25% | 479,300 |
| 2026-07-14 | 89.69 | 90.87 | 89.03 | 89.19 | +0.59% | 254,700 |
| 2026-07-13 | 89.89 | 91.74 | 88.53 | 88.67 | -1.12% | 164,800 |
| 2026-07-10 | 89.05 | 90.28 | 89.00 | 89.67 | +1.21% | 134,100 |
| 2026-07-09 | 87.76 | 89.04 | 87.00 | 88.60 | +1.28% | 157,200 |
| 2026-07-08 | 87.50 | 88.08 | 86.52 | 87.48 | -0.82% | 175,200 |
| 2026-07-07 | 89.88 | 90.58 | 87.88 | 88.20 | -2.21% | 333,000 |
| 2026-07-06 | 89.80 | 90.25 | 87.78 | 90.19 | +0.41% | 346,900 |
| 2026-07-02 | 88.36 | 91.63 | 88.36 | 89.82 | +1.68% | 303,100 |
| 2026-07-01 | 86.50 | 88.62 | 85.77 | 88.34 | +1.96% | 222,800 |
| 2026-06-30 | 87.20 | 87.67 | 85.54 | 86.64 | -0.90% | 358,500 |
| 2026-06-29 | 89.52 | 89.91 | 86.69 | 87.43 | -1.71% | 392,500 |
| 2026-06-26 | 86.61 | 89.86 | 85.80 | 88.95 | +2.42% | 425,000 |
| 2026-06-25 | 87.17 | 87.32 | 85.14 | 86.85 | +1.22% | 403,000 |
| 2026-06-24 | 86.00 | 87.92 | 84.73 | 85.80 | +2.75% | 536,600 |
| 2026-06-23 | 84.00 | 84.30 | 82.56 | 83.50 | -1.54% | 321,400 |
| 2026-06-22 | 82.92 | 86.16 | 81.50 | 84.81 | +3.17% | 482,000 |
| 2026-06-18 | 83.31 | 84.08 | 81.22 | 82.20 | -1.28% | 434,500 |
| 2026-06-17 | 84.19 | 85.58 | 83.12 | 83.27 | -0.81% | 393,500 |
| 2026-06-16 | 83.69 | 84.83 | 83.00 | 83.95 | +0.90% | 338,800 |
| 2026-06-15 | 82.50 | 83.57 | 82.30 | 83.20 | +3.28% | 404,800 |
| 2026-06-12 | 81.61 | 82.53 | 79.92 | 80.56 | -2.15% | 464,500 |
| 2026-06-11 | 78.75 | 82.40 | 78.17 | 82.33 | +4.78% | 468,000 |
| 2026-06-10 | 77.51 | 78.92 | 76.59 | 78.58 | +0.61% | 539,600 |
| 2026-06-09 | 79.91 | 80.68 | 77.42 | 78.10 | -2.58% | 785,700 |
| 2026-06-08 | 82.35 | 83.39 | 79.64 | 80.17 | -1.23% | 409,300 |
| 2026-06-05 | 83.43 | 84.32 | 80.44 | 81.17 | -2.69% | 639,039 |
| 2026-06-04 | 86.82 | 86.82 | 82.86 | 83.41 | -2.59% | 582,427 |
| 2026-06-03 | 87.56 | 88.48 | 85.35 | 85.63 | -3.40% | 628,792 |
| 2026-06-02 | 90.07 | 90.75 | 88.45 | 88.64 | -1.70% | 420,686 |
| 2026-06-01 | 90.40 | 91.90 | 90.00 | 90.17 | -0.25% | 260,788 |
| 2026-05-29 | 92.80 | 92.80 | 89.03 | 90.40 | -2.59% | 318,306 |
| 2026-05-28 | 93.80 | 93.80 | 91.43 | 92.80 | -0.39% | 534,919 |
| 2026-05-27 | 92.85 | 94.79 | 91.00 | 93.16 | +0.33% | 385,674 |
| 2026-05-26 | 91.54 | 94.40 | 91.32 | 92.85 | +1.43% | 652,174 |
| 2026-05-22 | 91.00 | 92.48 | 90.00 | 91.54 | +0.59% | 448,179 |
| 2026-05-21 | 91.50 | 91.91 | 89.28 | 91.00 | -0.94% | 908,987 |
| 2026-05-20 | 89.99 | 92.81 | 88.26 | 91.86 | +2.43% | 393,029 |
| 2026-05-19 | 88.40 | 90.35 | 87.00 | 89.68 | +0.87% | 573,406 |
| 2026-05-18 | 87.18 | 90.06 | 87.00 | 88.91 | +1.59% | 389,811 |
| 2026-05-15 | 88.58 | 89.17 | 86.61 | 87.51 | -1.21% | 803,818 |
| 2026-05-14 | 88.83 | 89.16 | 86.45 | 88.58 | +0.66% | 257,595 |
| 2026-05-13 | 86.13 | 88.01 | 85.00 | 88.00 | +1.88% | 623,318 |
| 2026-05-12 | 85.66 | 88.27 | 85.00 | 86.38 | +0.63% | 398,519 |
| 2026-05-11 | 88.99 | 89.63 | 85.34 | 85.84 | -0.07% | 431,752 |
| 2026-05-08 | 86.84 | 87.10 | 84.02 | 85.90 | -0.91% | 605,775 |
| 2026-05-07 | 87.30 | 89.17 | 86.20 | 86.69 | -0.72% | 326,408 |
| 2026-05-06 | 85.01 | 87.57 | 85.00 | 87.32 | +3.69% | 243,912 |
| 2026-05-05 | 85.41 | 86.19 | 83.55 | 84.21 | -1.40% | 346,183 |
| 2026-05-04 | 86.42 | 88.33 | 85.31 | 85.41 | -1.17% | 366,069 |
| 2026-05-01 | 86.56 | 87.35 | 84.53 | 86.42 | +0.68% | 392,559 |
| 2026-04-30 | 86.14 | 88.56 | 85.68 | 85.84 | -0.07% | 817,328 |
| 2026-04-29 | 85.13 | 86.81 | 84.34 | 85.90 | +0.00% | 810,811 |
| 2026-04-28 | 88.67 | 89.00 | 85.20 | 85.90 | -3.80% | 731,252 |
| 2026-04-27 | 86.00 | 89.67 | 85.78 | 89.29 | +4.09% | 760,481 |
| 2026-04-24 | 84.61 | 85.99 | 83.37 | 85.78 | +0.72% | 511,008 |
| 2026-04-23 | 86.00 | 86.64 | 84.25 | 85.17 | -1.42% | 481,646 |
| 2026-04-22 | 89.50 | 89.50 | 86.16 | 86.40 | -2.81% | 515,366 |
| 2026-04-21 | 91.00 | 92.30 | 88.70 | 88.90 | -3.17% | 499,815 |
| 2026-04-20 | 87.01 | 97.33 | 86.71 | 91.81 | +8.13% | 1,819,623 |
| 2026-04-17 | 81.23 | 85.34 | 81.23 | 84.91 | +4.53% | 612,472 |
| 2026-04-16 | 81.38 | 81.92 | 80.43 | 81.23 | -1.08% | 420,830 |
| 2026-04-15 | 81.59 | 82.97 | 80.88 | 82.12 | -0.27% | 385,950 |
| 2026-04-14 | 80.00 | 82.80 | 79.72 | 82.34 | +3.52% | 692,853 |
| 2026-04-13 | 74.89 | 79.57 | 74.59 | 79.54 | +6.21% | 449,827 |
| 2026-04-10 | 74.92 | 75.42 | 74.04 | 74.89 | -0.86% | 268,781 |
| 2026-04-09 | 76.40 | 77.05 | 74.28 | 75.54 | -1.13% | 316,312 |
| 2026-04-08 | 77.74 | 79.47 | 76.20 | 76.40 | +2.76% | 459,242 |
| 2026-04-07 | 74.83 | 75.20 | 73.71 | 74.35 | -1.72% | 502,693 |
| 2026-04-06 | 74.50 | 76.30 | 73.70 | 75.65 | +1.48% | 409,972 |
| 2026-04-02 | 72.70 | 75.00 | 72.27 | 74.55 | +1.53% | 342,540 |
| 2026-04-01 | 74.30 | 74.45 | 72.22 | 73.43 | -0.86% | 380,844 |
| 2026-03-31 | 72.50 | 74.76 | 72.22 | 74.07 | +2.56% | 403,103 |
| 2026-03-30 | 71.05 | 72.84 | 70.50 | 72.22 | +1.90% | 468,344 |
| 2026-03-27 | 73.81 | 73.81 | 70.41 | 70.87 | -4.44% | 520,811 |
| 2026-03-26 | 74.50 | 75.61 | 73.32 | 74.16 | -0.82% | 426,210 |
| 2026-03-25 | 72.95 | 76.41 | 72.59 | 74.77 | +3.09% | 636,948 |
| 2026-03-24 | 72.80 | 73.10 | 71.70 | 72.53 | -1.59% | 396,155 |
| 2026-03-23 | 72.05 | 74.40 | 71.23 | 73.70 | +2.12% | 506,132 |
| 2026-03-20 | 73.38 | 73.50 | 72.09 | 72.17 | -1.15% | 711,632 |
| 2026-03-19 | 72.20 | 73.89 | 71.70 | 73.01 | -0.09% | 613,830 |
| 2026-03-18 | 73.10 | 73.50 | 71.34 | 73.08 | -0.59% | 411,116 |
| 2026-03-17 | 71.60 | 73.73 | 71.60 | 73.51 | +2.50% | 551,278 |
| 2026-03-16 | 69.10 | 71.94 | 69.10 | 71.72 | +4.18% | 817,179 |
| 2026-03-13 | 71.49 | 72.50 | 68.59 | 68.84 | -3.21% | 711,589 |
| 2026-03-12 | 72.92 | 73.38 | 70.69 | 71.12 | -2.80% | 858,568 |
| 2026-03-11 | 73.31 | 74.03 | 72.64 | 73.17 | -1.22% | 420,885 |
| 2026-03-10 | 74.00 | 75.20 | 72.88 | 74.07 | +1.33% | 773,720 |
| 2026-03-09 | 72.87 | 74.05 | 70.90 | 73.10 | -1.48% | 862,121 |
| 2026-03-06 | 73.34 | 75.74 | 73.08 | 74.20 | -0.59% | 821,622 |
| 2026-03-05 | 72.80 | 74.80 | 72.13 | 74.64 | +2.09% | 981,930 |
| 2026-03-04 | 75.20 | 75.70 | 72.54 | 73.11 | -2.14% | 786,464 |
| 2026-03-03 | 75.00 | 77.40 | 73.90 | 74.71 | -4.22% | 670,925 |
| 2026-03-02 | 71.66 | 78.67 | 71.50 | 78.00 | +10.50% | 1,258,668 |
| 2026-02-27 | 71.30 | 71.62 | 70.05 | 70.59 | -0.98% | 600,311 |
| 2026-02-26 | 72.90 | 73.84 | 70.76 | 71.29 | -1.82% | 572,386 |
| 2026-02-25 | 73.66 | 73.66 | 70.41 | 72.61 | +0.86% | 527,319 |
| 2026-02-24 | 72.03 | 72.73 | 71.45 | 71.99 | +0.33% | 445,419 |
| 2026-02-23 | 73.46 | 74.49 | 71.57 | 71.75 | -1.98% | 551,276 |
| 2026-02-20 | 73.50 | 73.84 | 72.28 | 73.20 | -0.92% | 400,168 |
| 2026-02-19 | 74.61 | 74.63 | 72.79 | 73.88 | -0.98% | 292,412 |
| 2026-02-18 | 72.90 | 75.15 | 72.90 | 74.61 | +3.48% | 380,082 |
| 2026-02-17 | 73.07 | 73.28 | 71.50 | 72.10 | -1.64% | 579,335 |
| 2026-02-13 | 73.60 | 74.05 | 72.33 | 73.30 | +0.52% | 420,302 |
| 2026-02-12 | 75.00 | 76.00 | 72.41 | 72.92 | -2.45% | 514,374 |
| 2026-02-11 | 77.14 | 78.80 | 74.00 | 74.75 | -2.17% | 521,318 |
| 2026-02-10 | 76.61 | 77.99 | 75.86 | 76.41 | +0.07% | 166,617 |
| 2026-02-09 | 74.01 | 76.52 | 73.50 | 76.36 | +3.48% | 654,583 |
| 2026-02-06 | 74.40 | 75.97 | 73.33 | 73.79 | -0.50% | 580,674 |
| 2026-02-05 | 76.31 | 76.79 | 73.51 | 74.16 | -2.68% | 496,522 |
| 2026-02-04 | 76.03 | 76.75 | 73.50 | 76.20 | +0.17% | 471,303 |
| 2026-02-03 | 75.66 | 76.74 | 74.61 | 76.08 | -0.29% | 461,792 |
| 2026-02-02 | 75.00 | 76.54 | 73.51 | 76.30 | +0.17% | 532,599 |
| 2026-01-30 | 78.80 | 79.97 | 75.80 | 76.17 | -3.31% | 587,273 |
| 2026-01-29 | 80.42 | 80.82 | 78.13 | 78.78 | -2.09% | 437,138 |
| 2026-01-28 | 79.89 | 80.99 | 79.17 | 80.46 | +2.76% | 411,350 |
| 2026-01-27 | 79.69 | 79.69 | 76.50 | 78.30 | -0.50% | 564,290 |
| 2026-01-26 | 78.56 | 79.67 | 77.30 | 78.69 | -0.08% | 486,443 |
| 2026-01-23 | 78.66 | 79.07 | 77.80 | 78.75 | +0.74% | 301,220 |
| 2026-01-22 | 76.20 | 78.63 | 76.20 | 78.17 | +2.81% | 406,645 |
| 2026-01-21 | 77.68 | 78.25 | 73.78 | 76.03 | -1.77% | 744,949 |
| 2026-01-20 | 78.32 | 78.85 | 76.39 | 77.40 | -2.58% | 432,698 |
| 2026-01-16 | 78.57 | 79.47 | 78.11 | 79.45 | +0.63% | 298,595 |
| 2026-01-15 | 81.05 | 81.58 | 78.33 | 78.95 | -1.78% | 391,335 |
| 2026-01-14 | 78.88 | 80.99 | 78.88 | 80.38 | +2.47% | 293,187 |
| 2026-01-13 | 80.50 | 81.10 | 78.35 | 78.44 | -2.08% | 477,367 |
| 2026-01-12 | 80.88 | 82.11 | 79.98 | 80.11 | -2.11% | 656,321 |
| 2026-01-09 | 83.66 | 84.27 | 81.84 | 81.84 | -2.19% | 343,857 |
| 2026-01-08 | 83.04 | 84.18 | 80.60 | 83.67 | -0.59% | 377,475 |
| 2026-01-07 | 84.25 | 84.75 | 82.05 | 84.17 | +1.04% | 478,283 |
| 2026-01-06 | 79.70 | 83.45 | 79.00 | 83.30 | +5.86% | 482,912 |
| 2026-01-05 | 77.35 | 79.05 | 76.62 | 78.69 | +1.48% | 425,945 |
| 2026-01-02 | 78.96 | 79.10 | 77.00 | 77.54 | -0.76% | 423,389 |
| 2025-12-31 | 79.00 | 79.44 | 78.10 | 78.13 | -1.16% | 311,048 |
| 2025-12-30 | 78.66 | 79.33 | 78.02 | 79.05 | -0.04% | 502,575 |
| 2025-12-29 | 78.68 | 79.45 | 78.00 | 79.08 | +0.55% | 410,931 |
| 2025-12-26 | 79.05 | 79.39 | 78.33 | 78.65 | +0.31% | 221,366 |
| 2025-12-24 | 78.79 | 79.40 | 77.81 | 78.41 | +0.06% | 119,316 |
| 2025-12-23 | 79.91 | 79.91 | 77.54 | 78.36 | -0.42% | 233,742 |
| 2025-12-22 | 78.88 | 79.46 | 78.20 | 78.69 | +1.47% | 357,734 |
| 2025-12-19 | 78.79 | 79.03 | 77.52 | 77.55 | -1.00% | 287,656 |
| 2025-12-18 | 78.81 | 80.65 | 78.25 | 78.33 | -0.60% | 405,091 |
| 2025-12-17 | 77.98 | 80.02 | 77.79 | 78.81 | +1.17% | 572,290 |
| 2025-12-16 | 75.56 | 77.94 | 75.50 | 77.89 | +1.90% | 568,252 |
| 2025-12-15 | 76.80 | 76.80 | 74.98 | 76.44 | -0.31% | 505,893 |
| 2025-12-12 | 76.21 | 77.77 | 75.99 | 76.67 | -0.13% | 565,316 |
| 2025-12-11 | 75.73 | 77.61 | 74.69 | 76.77 | +1.91% | 645,384 |
| 2025-12-10 | 73.52 | 76.03 | 73.51 | 75.33 | +2.48% | 450,638 |
| 2025-12-09 | 74.43 | 74.56 | 73.11 | 73.51 | -1.24% | 476,819 |
| 2025-12-08 | 76.36 | 76.92 | 74.19 | 74.43 | -2.60% | 345,372 |
| 2025-12-05 | 77.13 | 77.88 | 76.17 | 76.42 | -0.93% | 402,869 |
| 2025-12-04 | 78.06 | 79.00 | 76.91 | 77.14 | -1.19% | 247,406 |
| 2025-12-03 | 77.56 | 78.63 | 77.10 | 78.07 | +0.92% | 246,921 |
| 2025-12-02 | 77.41 | 78.60 | 77.00 | 77.36 | +0.26% | 530,311 |
| 2025-12-01 | 77.50 | 79.57 | 76.70 | 77.16 | -0.19% | 567,048 |
| 2025-11-28 | 75.22 | 78.70 | 74.56 | 77.31 | +4.47% | 612,524 |
| 2025-11-26 | 74.98 | 75.57 | 73.96 | 74.00 | -0.59% | 689,864 |
| 2025-11-25 | 72.01 | 74.74 | 72.01 | 74.44 | +3.72% | 584,824 |
| 2025-11-24 | 71.04 | 72.36 | 70.64 | 71.77 | +1.24% | 741,597 |
| 2025-11-21 | 71.00 | 71.79 | 70.63 | 70.89 | -0.77% | 619,591 |
| 2025-11-20 | 74.00 | 74.66 | 71.16 | 71.44 | -1.86% | 942,623 |
| 2025-11-19 | 72.65 | 73.36 | 71.58 | 72.80 | -0.02% | 560,403 |
| 2025-11-18 | 72.50 | 73.20 | 72.12 | 72.81 | +0.32% | 371,638 |
| 2025-11-17 | 73.00 | 74.04 | 71.88 | 72.58 | -1.60% | 512,497 |
| 2025-11-14 | 73.65 | 74.54 | 72.80 | 73.76 | -1.19% | 407,111 |
| 2025-11-13 | 75.05 | 75.53 | 73.65 | 74.65 | -0.59% | 805,152 |
| 2025-11-12 | 75.12 | 76.98 | 74.70 | 75.09 | +0.12% | 495,302 |
| 2025-11-11 | 74.27 | 76.57 | 73.25 | 75.00 | +1.83% | 345,970 |
| 2025-11-10 | 74.26 | 77.00 | 72.89 | 73.65 | +3.31% | 892,579 |
| 2025-11-07 | 71.70 | 72.11 | 70.61 | 71.29 | -0.68% | 698,753 |
| 2025-11-06 | 73.82 | 74.59 | 71.58 | 71.78 | -2.51% | 486,538 |
| 2025-11-05 | 73.49 | 74.35 | 72.50 | 73.63 | +0.19% | 478,826 |
| 2025-11-04 | 74.67 | 75.06 | 73.42 | 73.49 | -2.09% | 518,653 |
| 2025-11-03 | 75.00 | 76.12 | 74.85 | 75.06 | +0.36% | 330,773 |
| 2025-10-31 | 73.50 | 75.12 | 73.16 | 74.79 | +2.44% | 494,653 |
| 2025-10-30 | 75.20 | 75.44 | 72.92 | 73.01 | -2.65% | 337,574 |
| 2025-10-29 | 75.47 | 76.39 | 74.36 | 75.00 | +0.04% | 659,214 |
| 2025-10-28 | 76.73 | 77.37 | 74.85 | 74.97 | -2.38% | 702,162 |
| 2025-10-27 | 77.05 | 77.25 | 76.31 | 76.80 | +2.26% | 628,161 |
| 2025-10-24 | 75.05 | 76.56 | 75.02 | 75.10 | +0.78% | 385,890 |
| 2025-10-23 | 74.08 | 75.35 | 73.66 | 74.52 | -0.09% | 313,992 |
| 2025-10-22 | 74.29 | 75.26 | 73.91 | 74.59 | +0.01% | 476,145 |
| 2025-10-21 | 74.56 | 75.08 | 73.38 | 74.58 | -0.36% | 527,690 |
| 2025-10-20 | 74.00 | 75.53 | 73.80 | 74.85 | +2.09% | 619,968 |
| 2025-10-17 | 73.25 | 75.28 | 73.13 | 73.32 | -0.81% | 825,130 |
| 2025-10-16 | 75.31 | 75.81 | 72.22 | 73.92 | -0.90% | 1,128,452 |
| 2025-10-15 | 75.50 | 75.82 | 73.99 | 74.59 | +0.32% | 1,627,474 |
| 2025-10-14 | 75.00 | 75.25 | 74.07 | 74.36 | -1.09% | 571,930 |
| 2025-10-13 | 74.50 | 75.56 | 73.81 | 75.18 | +1.98% | 670,273 |
| 2025-10-10 | 76.00 | 76.42 | 73.34 | 73.72 | -2.62% | 723,232 |
| 2025-10-09 | 77.24 | 77.78 | 75.40 | 75.70 | -1.99% | 1,120,760 |
| 2025-10-08 | 78.25 | 78.94 | 76.19 | 77.24 | +0.51% | 2,219,698 |
| 2025-10-07 | 78.38 | 78.50 | 76.70 | 76.85 | -0.98% | 963,107 |
| 2025-10-06 | 80.38 | 80.70 | 77.50 | 77.61 | -2.96% | 527,635 |
| 2025-10-03 | 80.16 | 80.65 | 79.30 | 79.98 | +1.14% | 632,169 |
| 2025-10-02 | 80.00 | 80.50 | 78.89 | 79.08 | -0.65% | 716,044 |
| 2025-10-01 | 82.00 | 82.95 | 79.48 | 79.60 | -2.55% | 725,058 |
| 2025-09-30 | 82.12 | 82.77 | 81.26 | 81.68 | -0.17% | 572,098 |
| 2025-09-29 | 85.00 | 85.00 | 81.68 | 81.82 | -2.60% | 492,242 |
| 2025-09-26 | 84.24 | 85.02 | 83.75 | 84.00 | +0.00% | 410,486 |
| 2025-09-25 | 84.00 | 84.97 | 83.17 | 84.00 | -0.45% | 260,067 |
| 2025-09-24 | 84.70 | 85.25 | 83.86 | 84.38 | -0.21% | 491,258 |
| 2025-09-23 | 86.46 | 87.15 | 84.30 | 84.56 | -1.98% | 405,237 |
| 2025-09-22 | 87.11 | 87.11 | 85.00 | 86.26 | -1.98% | 641,147 |
| 2025-09-19 | 90.08 | 90.10 | 87.73 | 88.00 | -2.31% | 254,290 |
| 2025-09-18 | 90.10 | 92.99 | 89.60 | 90.08 | +1.05% | 628,507 |
| 2025-09-17 | 85.50 | 90.28 | 85.01 | 89.14 | +5.20% | 408,246 |
| 2025-09-16 | 85.00 | 85.75 | 84.00 | 84.73 | +0.14% | 460,435 |
| 2025-09-15 | 85.02 | 85.50 | 84.14 | 84.61 | +0.24% | 299,667 |
| 2025-09-12 | 85.33 | 86.00 | 84.00 | 84.41 | -0.59% | 265,897 |
| 2025-09-11 | 85.25 | 86.50 | 84.38 | 84.91 | -0.18% | 630,866 |
| 2025-09-10 | 84.25 | 85.50 | 83.00 | 85.06 | -2.50% | 864,250 |
| 2025-09-09 | 87.05 | 87.70 | 86.32 | 87.24 | +0.32% | 304,545 |
| 2025-09-08 | 88.88 | 89.44 | 86.69 | 86.96 | -1.87% | 285,005 |
| 2025-09-05 | 91.19 | 92.14 | 88.50 | 88.62 | -2.71% | 281,758 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+18.83%). Peor mes: Sep (-10.25%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Joint Stock Company Kaspi.kz (KSPI)?
106.81 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de KSPI?
Máximo de 109.94 y mínimo de 68.59 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Joint Stock Company Kaspi.kz?
Históricamente, el mes más fuerte de KSPI ha sido Ago (media +18.83%) y el más débil Sep (media -10.25%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.