Ipa Investments Group JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14,608.61	14,608.61	13,043.40	13,478.18	13,478.18	1.31%	14,032
Aug 19, 2026	13,565.14	13,826.00	13,043.40	13,304.27	13,304.27	-0.65%	30,177
Aug 18, 2026	12,956.44	13,478.18	12,956.44	13,391.22	13,391.22	-	110,979
Aug 17, 2026	13,304.27	13,391.22	13,043.40	13,391.22	13,391.22	0.65%	7,617
Aug 14, 2026	13,391.22	13,391.22	13,043.40	13,304.27	13,304.27	-0.65%	8,300
Aug 13, 2026	13,565.14	13,652.09	13,391.22	13,391.22	13,391.22	-0.65%	95,105
Aug 12, 2026	13,478.18	13,478.18	13,304.27	13,478.18	13,478.18	-	7,847
Aug 11, 2026	13,565.14	13,652.09	13,391.22	13,478.18	13,478.18	-0.64%	55,295
Aug 10, 2026	13,478.18	13,739.05	13,043.40	13,565.14	13,565.14	2.63%	29,099
Aug 7, 2026	13,478.18	13,478.18	13,043.40	13,217.31	13,217.31	-1.30%	21,284
Aug 6, 2026	13,652.09	13,739.05	13,217.31	13,391.22	13,391.22	-	18,318
Aug 5, 2026	13,739.05	13,826.00	13,391.22	13,391.22	13,391.22	-	34,708
Aug 4, 2026	13,478.18	13,478.18	13,304.27	13,391.22	13,391.22	-1.28%	13,341
Aug 3, 2026	13,478.18	13,565.14	13,304.27	13,565.14	13,565.14	1.96%	26,680
Jul 31, 2026	13,391.22	13,391.22	12,869.49	13,304.27	13,304.27	2.00%	22,218
Jul 30, 2026	12,608.62	13,130.36	12,434.71	13,043.40	13,043.40	4.90%	92,608
Jul 29, 2026	12,608.62	12,695.58	12,260.80	12,434.71	12,434.71	-0.69%	18,515
Jul 28, 2026	12,695.58	12,695.58	12,086.88	12,521.66	12,521.66	2.86%	52,933
Jul 27, 2026	12,521.66	12,521.66	12,173.84	12,173.84	12,173.84	-2.78%	36,946
Jul 24, 2026	12,869.49	12,869.49	12,434.71	12,521.66	12,521.66	-2.70%	23,656
Jul 23, 2026	12,782.53	12,869.49	12,347.75	12,869.49	12,869.49	2.07%	48,018
Jul 22, 2026	12,782.53	12,869.49	12,260.80	12,608.62	12,608.62	-	73,080
Jul 21, 2026	12,608.62	12,869.49	12,434.71	12,608.62	12,608.62	0.69%	39,775
Jul 20, 2026	13,217.31	13,304.27	12,521.66	12,521.66	12,521.66	-5.88%	92,230
Jul 17, 2026	13,391.22	13,391.22	13,043.40	13,304.27	13,304.27	-	64,354
Jul 16, 2026	12,956.44	13,304.27	12,695.58	13,304.27	13,304.27	0.66%	51,472
Jul 15, 2026	13,304.27	13,739.05	13,043.40	13,217.31	13,217.31	-0.65%	61,757
Jul 14, 2026	13,043.40	13,391.22	12,956.44	13,304.27	13,304.27	0.66%	82,478
Jul 13, 2026	13,391.22	13,652.09	12,608.62	13,217.31	13,217.31	-3.18%	169,083
Jul 10, 2026	13,912.96	13,912.96	13,391.22	13,652.09	13,652.09	-3.09%	67,618
Jul 9, 2026	14,173.83	14,347.74	13,912.96	14,086.87	14,086.87	-0.61%	45,120
Jul 8, 2026	14,086.87	14,347.74	13,912.96	14,173.83	14,173.83	0.62%	106,548
Jul 7, 2026	13,826.00	14,260.78	13,652.09	14,086.87	14,086.87	1.25%	74,458
Jul 6, 2026	13,999.92	14,956.43	13,826.00	13,912.96	13,912.96	-	173,293
Jul 3, 2026	13,739.05	14,086.87	13,565.14	13,912.96	13,912.96	1.27%	131,016
Jul 2, 2026	13,652.09	13,739.05	13,565.14	13,739.05	13,739.05	0.64%	58,959
Jul 1, 2026	13,565.14	13,739.05	13,391.22	13,652.09	13,652.09	0.64%	48,537
Jun 30, 2026	13,043.40	13,565.14	13,043.40	13,565.14	13,565.14	1.96%	143,494
Jun 29, 2026	13,304.27	13,304.27	13,130.36	13,304.27	13,304.27	-	22,540
Jun 26, 2026	13,217.31	13,304.27	12,956.44	13,304.27	13,304.27	0.66%	20,289
Jun 25, 2026	12,956.44	13,304.27	12,956.44	13,217.31	13,217.31	0.66%	28,060
Jun 24, 2026	13,130.36	13,130.36	12,956.44	13,130.36	13,130.36	-1.31%	33,236
Jun 23, 2026	13,304.27	13,304.27	13,130.36	13,304.27	13,304.27	-	55,776
Jun 22, 2026	13,304.27	13,304.27	12,869.49	13,304.27	13,304.27	2.00%	29,614
Jun 19, 2026	13,391.22	13,391.22	13,043.40	13,043.40	13,043.40	-2.60%	31,050
Jun 18, 2026	13,391.22	13,565.14	13,217.31	13,391.22	13,391.22	-1.28%	14,720
Jun 17, 2026	13,478.18	13,739.05	13,391.22	13,565.14	13,565.14	0.65%	53,289
Jun 16, 2026	13,478.18	13,652.09	13,391.22	13,478.18	13,478.18	-	39,747
Jun 15, 2026	13,304.27	13,565.14	13,130.36	13,478.18	13,478.18	3.33%	75,104
Jun 12, 2026	13,043.40	13,652.09	13,043.40	13,043.40	13,043.40	-	83,227