Joint Stock Company Kaspi.kz
KSPINASDAQTechnology● Active
$80.16
$-0.01(-0.01%)
Market Cap$15.2B
P/E Ratio—
52W High$99.2
52W Low$68.59
Joint Stock Company Kaspi.kz（KSPI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kspi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$143.72
Jul 18, 2024
-44.2% from here
5-Year Low5Y
$68.59
Mar 13, 2026
+16.9% from low
IPO Priceadj.
—
Jul 23, 2018
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KSPI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $82.35 | $83.39 | $79.64 | $80.17 | $80.17 | 409K | -2.65% |
| Jun 5, 2026 | $83.43 | $84.32 | $80.44 | $81.17 | $81.17 | 639K | -2.71% |
| Jun 4, 2026 | $86.82 | $86.82 | $82.86 | $83.41 | $83.41 | 582K | -3.93% |
| Jun 3, 2026 | $87.56 | $88.48 | $85.35 | $85.63 | $85.63 | 629K | -2.20% |
| Jun 2, 2026 | $90.07 | $90.75 | $88.45 | $88.64 | $88.64 | 421K | -1.59% |
| Jun 1, 2026 | $90.40 | $91.90 | $90.00 | $90.17 | $90.17 | 261K | -0.25% |
| May 29, 2026 | $92.80 | $92.80 | $89.03 | $90.40 | $90.40 | 318K | -2.59% |
| May 28, 2026 | $93.80 | $93.80 | $91.43 | $92.80 | $92.80 | 535K | -1.07% |
| May 27, 2026 | $92.85 | $94.79 | $91.00 | $93.16 | $93.16 | 386K | +0.33% |
| May 26, 2026 | $91.54 | $94.40 | $91.32 | $92.85 | $92.85 | 652K | +1.43% |
| May 22, 2026 | $91.00 | $92.48 | $90.00 | $91.54 | $91.54 | 448K | +0.59% |
| May 21, 2026 | $91.50 | $91.91 | $89.28 | $91.00 | $91.00 | 909K | -0.55% |
| May 20, 2026 | $89.99 | $92.81 | $88.26 | $91.86 | $91.86 | 393K | +2.08% |
| May 19, 2026 | $88.40 | $90.35 | $87.00 | $89.68 | $89.68 | 573K | +1.45% |
| May 18, 2026 | $87.18 | $90.06 | $87.00 | $88.91 | $88.91 | 390K | +1.98% |
| May 15, 2026 | $88.58 | $89.17 | $86.61 | $87.51 | $87.51 | 804K | -1.21% |
| May 14, 2026 | $88.83 | $89.16 | $86.45 | $88.58 | $88.58 | 258K | -0.28% |
| May 13, 2026 | $86.13 | $88.01 | $85.00 | $88.00 | $88.00 | 623K | +2.17% |
| May 12, 2026 | $85.66 | $88.27 | $85.00 | $86.38 | $86.38 | 399K | +0.84% |
| May 11, 2026 | $88.99 | $89.63 | $85.34 | $85.84 | $85.84 | 432K | -3.54% |
Showing 1–20 of 598 records
Annual Stock Price Performance · KSPI
Jan 1 → Dec 31 · 3 years2026+1.5%$78.96 → $80.17
+1.5%
2025-18.6%$95.93 → $78.13
-18.6%
2024+2.4%$92.50 → $94.71
+2.4%
Best Year2024 · +2.4%
Worst Year2025 · -18.6%
Positive Years2 / 3
Avg Annual Return-4.9%
3Y Total Return-13.3%
3Y CAGR~-4.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Joint Stock Company Kaspi.kz（KSPI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $80.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KSPI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KSPI 历史股价FMP 日线复权 OHLCV