International Financial Advisors Holding - KPSC (DFM:IFA)
United Arab Emirates · Delayed Price · Currency is AED 5.22
-0.57 (-9.84%)
At close: Oct 24, 2025
DFM:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | -5.53% | 677 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 370 |
| Jul 28, 2025 | 4.91 | 4.99 | 4.88 | 4.88 | 4.88 | -2.40% | 8,371 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,500 |
| Jul 24, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -5.12% | 21,310 |
| Jul 22, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 100 |
| Jul 16, 2025 | 5.05 | 5.30 | 4.90 | 5.27 | 5.27 | -3.13% | 17,180 |
| Jul 15, 2025 | 5.18 | 5.50 | 5.04 | 5.44 | 5.44 | -2.68% | 7,932 |
| Jul 14, 2025 | 5.31 | 5.60 | 5.06 | 5.59 | 5.59 | -0.18% | 4,081 |
| Jul 10, 2025 | 5.91 | 5.91 | 5.50 | 5.60 | 5.60 | 2.56% | 20,100 |
| Jul 9, 2025 | 6.20 | 6.20 | 5.01 | 5.46 | 5.46 | -0.73% | 8,315 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 10.98% | 130 |
| Jul 7, 2025 | 5.04 | 5.04 | 4.96 | 4.96 | 4.96 | -3.45% | 5,906 |
| Jul 4, 2025 | 5.20 | 5.20 | 4.76 | 5.13 | 5.13 | - | 38,928 |
| Jul 3, 2025 | 4.98 | 5.13 | 4.98 | 5.13 | 5.13 | -1.02% | 6,920 |
| Jul 2, 2025 | 4.97 | 5.20 | 4.96 | 5.19 | 5.19 | 1.03% | 9,131 |
| Jul 1, 2025 | 5.13 | 5.27 | 4.94 | 5.13 | 5.13 | -4.91% | 32,103 |
| Jun 30, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | -1.46% | 24,108 |