International Financial Advisors Holding - KPSC (DFM:IFA)
United Arab Emirates · Delayed Price · Currency is AED 5.70
0.00 (0.00%)
At close: Dec 17, 2025
DFM:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 392 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 953 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 36 |
| Dec 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.89% | 2,464 |
| Dec 10, 2025 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 14.82% | 150 |
| Dec 8, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | -6.30% | 1,100 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 93 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 1,158 |
| Nov 17, 2025 | 5.48 | 6.00 | 5.48 | 6.00 | 6.00 | 3.45% | 252 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.01% | 1,269 |
| Nov 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -6.55% | 2,674 |
| Nov 12, 2025 | 5.05 | 5.80 | 5.05 | 5.80 | 5.80 | 14.85% | 1,704 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.26% | 700 |
| Nov 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 700 |
| Oct 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,283 |
| Oct 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 8,775 |
| Oct 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -9.84% | 15,980 |
| Oct 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 9.87% | 73 |
| Oct 22, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.59% | 4,000 |
| Oct 21, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | -9.53% | 1,300 |
| Oct 20, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 6.98% | 29,163 |
| Oct 17, 2025 | 5.21 | 5.59 | 5.21 | 5.59 | 5.59 | -1.58% | 1,523 |
| Oct 16, 2025 | 5.20 | 5.68 | 5.20 | 5.68 | 5.68 | 9.23% | 67,294 |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.33% | 8,680 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | 3,855 |
| Sep 30, 2025 | 4.72 | 5.20 | 4.72 | 5.20 | 5.20 | - | 370 |
| Sep 29, 2025 | 4.72 | 5.20 | 4.72 | 5.20 | 5.20 | - | 4,294 |
| Sep 25, 2025 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | - | 51 |
| Sep 23, 2025 | 4.95 | 5.20 | 4.95 | 5.20 | 5.20 | -0.19% | 2,743 |
| Sep 17, 2025 | 5.10 | 5.21 | 4.68 | 5.21 | 5.21 | 0.58% | 42,088 |
| Sep 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 220 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.71% | 200 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.59% | 150 |
| Sep 1, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 420 |
| Aug 27, 2025 | 4.98 | 5.19 | 4.98 | 5.19 | 5.19 | 3.80% | 12,578 |
| Aug 22, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | - | 6,275 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 524 |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 104 |
| Aug 19, 2025 | 4.63 | 5.09 | 4.63 | 5.00 | 5.00 | -1.96% | 27,580 |
| Aug 18, 2025 | 5.12 | 5.12 | 4.62 | 5.10 | 5.10 | -0.39% | 1,208 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | 989 |
| Aug 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 3,784 |
| Aug 13, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 11.23% | 90,093 |
| Aug 12, 2025 | 4.95 | 4.95 | 4.54 | 4.54 | 4.54 | -9.02% | 500 |
| Aug 8, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 1.84% | 500 |
| Aug 7, 2025 | 4.50 | 4.99 | 4.50 | 4.90 | 4.90 | -2.00% | 2,616 |
| Aug 4, 2025 | 5.00 | 5.09 | 5.00 | 5.00 | 5.00 | 2.04% | 11,120 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,946 |
| Jul 31, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | 6.29% | 5,265 |