YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,629.90
+279.90 (2.99%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9,355.01 | 9,465.00 | 9,350.00 | 9,465.00 | 9,465.00 | 1.23% | 34 |
| Aug 1, 2025 | 9,555.00 | 9,555.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 66 |
| Jul 31, 2025 | 9,627.77 | 9,627.77 | 9,350.00 | 9,350.00 | 9,350.00 | -2.91% | 1,391 |
| Jul 30, 2025 | 9,350.00 | 9,630.50 | 9,350.00 | 9,629.90 | 9,629.90 | 2.99% | 619 |
| Jul 29, 2025 | 9,350.00 | 9,350.01 | 9,350.00 | 9,350.00 | 9,350.00 | - | 875 |
| Jul 28, 2025 | 9,350.40 | 9,350.40 | 9,350.00 | 9,350.00 | 9,350.00 | - | 32 |
| Jul 25, 2025 | 9,350.40 | 9,350.40 | 9,350.00 | 9,350.40 | 9,350.40 | - | 124 |
| Jul 24, 2025 | 9,350.01 | 9,350.01 | 9,350.01 | 9,350.01 | 9,350.01 | -0.01% | 13 |
| Jul 23, 2025 | 9,351.00 | 9,351.00 | 9,350.00 | 9,351.00 | 9,351.00 | 0.01% | 55 |
| Jul 22, 2025 | 9,469.99 | 9,470.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.01% | 167 |
| Jul 21, 2025 | 9,380.00 | 9,380.00 | 9,351.00 | 9,351.00 | 9,351.00 | -0.31% | 8 |
| Jul 18, 2025 | 9,395.00 | 9,395.00 | 9,365.01 | 9,380.01 | 9,380.01 | -0.16% | 5 |
| Jul 17, 2025 | 9,390.00 | 9,600.00 | 9,350.00 | 9,395.00 | 9,395.00 | -2.14% | 63 |
| Jul 16, 2025 | 9,549.00 | 9,630.50 | 9,549.00 | 9,600.00 | 9,600.00 | 2.66% | 294 |
| Jul 15, 2025 | 9,630.50 | 9,630.50 | 9,350.00 | 9,351.00 | 9,351.00 | -2.90% | 454 |
| Jul 14, 2025 | 9,355.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | 3.00% | 257 |
| Jul 11, 2025 | 8,512.00 | 9,630.00 | 8,512.00 | 9,350.00 | 9,350.00 | 9.84% | 4,584 |
| Jul 10, 2025 | 8,299.00 | 8,512.00 | 8,299.00 | 8,512.00 | 8,512.00 | 2.55% | 25,009 |
| Jul 9, 2025 | 8,299.00 | 8,300.00 | 8,058.01 | 8,300.00 | 8,300.00 | 0.01% | 1,042 |
| Jul 8, 2025 | 8,065.00 | 8,299.00 | 8,065.00 | 8,299.00 | 8,299.00 | - | 714 |
| Jul 4, 2025 | 8,200.00 | 8,299.00 | 8,200.00 | 8,298.99 | 8,298.99 | - | 1,249 |
| Jul 3, 2025 | 8,295.00 | 8,299.00 | 8,290.00 | 8,299.00 | 8,299.00 | 0.05% | 7 |
| Jul 2, 2025 | 8,299.00 | 8,299.00 | 8,058.00 | 8,295.00 | 8,295.00 | 0.05% | 201 |
| Jul 1, 2025 | 8,294.00 | 8,299.00 | 8,291.00 | 8,291.00 | 8,291.00 | -0.04% | 13 |
| Jun 30, 2025 | 8,295.00 | 8,295.00 | 8,058.00 | 8,294.00 | 8,294.00 | 2.83% | 241 |
| Jun 27, 2025 | 8,260.00 | 8,260.00 | 8,066.00 | 8,066.00 | 8,066.00 | -2.35% | 12 |
| Jun 26, 2025 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | -0.42% | 6 |
| Jun 25, 2025 | 8,295.00 | 8,298.99 | 8,295.00 | 8,295.00 | 8,295.00 | 2.85% | 11 |
| Jun 24, 2025 | 8,299.00 | 8,299.00 | 8,065.00 | 8,065.00 | 8,065.00 | -2.77% | 3 |
| Jun 23, 2025 | 8,059.00 | 8,295.00 | 8,059.00 | 8,295.00 | 8,295.00 | 2.92% | 23 |
| Jun 20, 2025 | 8,075.00 | 8,075.00 | 8,060.00 | 8,060.00 | 8,060.00 | -2.77% | 25 |
| Jun 19, 2025 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.06% | 3 |
| Jun 18, 2025 | 8,299.00 | 8,299.00 | 8,295.00 | 8,295.00 | 8,295.00 | 1.69% | 199 |
| Jun 17, 2025 | 8,158.01 | 8,300.00 | 8,157.00 | 8,157.00 | 8,157.00 | -0.01% | 322 |
| Jun 16, 2025 | 8,160.00 | 8,160.00 | 8,158.00 | 8,158.00 | 8,158.00 | -0.09% | 54 |
| Jun 13, 2025 | 8,165.01 | 8,165.01 | 8,160.00 | 8,165.01 | 8,165.01 | -2.16% | 45 |
| Jun 12, 2025 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | -0.18% | 5 |
| Jun 11, 2025 | 8,350.00 | 8,360.00 | 8,350.00 | 8,360.00 | 8,360.00 | -0.37% | 24 |
| Jun 10, 2025 | 8,391.00 | 8,391.00 | 8,391.00 | 8,391.00 | 8,391.00 | 2.77% | 1 |
| Jun 9, 2025 | 8,395.00 | 8,395.00 | 8,161.00 | 8,165.11 | 8,165.11 | 0.03% | 326 |
| Jun 5, 2025 | 8,395.00 | 8,395.00 | 8,161.01 | 8,163.00 | 8,163.00 | -2.53% | 12 |
| Jun 4, 2025 | 8,374.99 | 8,374.99 | 8,374.99 | 8,374.99 | 8,374.99 | 2.62% | 1 |
| Jun 3, 2025 | 8,161.00 | 8,163.00 | 8,161.00 | 8,161.00 | 8,161.00 | - | 38 |
| Jun 2, 2025 | 8,300.00 | 8,300.00 | 8,161.00 | 8,161.00 | 8,161.00 | - | 2 |
| May 30, 2025 | 8,161.00 | 8,200.00 | 8,161.00 | 8,161.00 | 8,161.00 | - | 351 |
| May 29, 2025 | 8,395.00 | 8,395.00 | 8,161.00 | 8,161.00 | 8,161.00 | - | 5 |
| May 28, 2025 | 8,161.00 | 8,161.00 | 8,160.00 | 8,161.00 | 8,161.00 | - | 975 |
| May 27, 2025 | 8,395.00 | 8,395.00 | 8,161.00 | 8,161.00 | 8,161.00 | -1.07% | 101 |
| May 26, 2025 | 8,491.00 | 8,494.00 | 8,249.00 | 8,249.00 | 8,249.00 | -0.02% | 472 |
| May 23, 2025 | 8,493.00 | 8,494.00 | 8,251.00 | 8,251.00 | 8,251.00 | -2.86% | 4,206 |