YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,585.00
+230.00 (2.46%)
At close: Oct 29, 2025
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9,355.00 | 9,599.00 | 9,351.00 | 9,355.00 | 9,355.00 | 0.05% | 42 |
| Oct 24, 2025 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 608 |
| Oct 23, 2025 | 9,355.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.05% | 18 |
| Oct 22, 2025 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | - | 3 |
| Oct 21, 2025 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.05% | 1 |
| Oct 20, 2025 | 9,390.00 | 9,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1,142 |
| Oct 17, 2025 | 9,555.00 | 9,630.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.15% | 221 |
| Oct 16, 2025 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 2.17% | 1 |
| Oct 15, 2025 | 9,370.00 | 9,375.00 | 9,352.00 | 9,352.00 | 9,352.00 | - | 15 |
| Oct 14, 2025 | 9,590.00 | 9,630.00 | 9,352.00 | 9,352.00 | 9,352.00 | -2.53% | 33 |
| Oct 13, 2025 | 9,395.00 | 9,595.00 | 9,370.00 | 9,595.00 | 9,595.00 | -0.36% | 18 |
| Oct 10, 2025 | 9,630.50 | 9,630.50 | 9,630.00 | 9,630.00 | 9,630.00 | 0.05% | 31 |
| Oct 9, 2025 | 9,365.00 | 9,625.00 | 9,365.00 | 9,625.00 | 9,625.00 | -0.06% | 11 |
| Oct 8, 2025 | 9,630.30 | 9,630.30 | 9,630.30 | 9,630.30 | 9,630.30 | - | 3 |
| Oct 7, 2025 | 9,630.40 | 9,630.50 | 9,630.40 | 9,630.40 | 9,630.40 | 0.06% | 3 |
| Oct 6, 2025 | 9,380.00 | 9,630.40 | 9,375.00 | 9,625.00 | 9,625.00 | -0.06% | 9 |
| Oct 3, 2025 | 9,365.00 | 9,630.40 | 9,365.00 | 9,630.40 | 9,630.40 | - | 47 |
| Oct 2, 2025 | 9,630.50 | 9,630.50 | 9,630.40 | 9,630.40 | 9,630.40 | - | 5 |
| Oct 1, 2025 | 9,500.00 | 9,630.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.00% | 15 |
| Sep 30, 2025 | 9,562.00 | 9,562.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.92% | 3 |
| Sep 29, 2025 | 9,395.00 | 9,395.00 | 9,350.00 | 9,355.00 | 9,355.00 | -0.32% | 431 |
| Sep 26, 2025 | 9,350.00 | 9,630.50 | 9,350.00 | 9,385.00 | 9,385.00 | -2.16% | 25 |
| Sep 25, 2025 | 9,592.00 | 9,592.00 | 9,592.00 | 9,592.00 | 9,592.00 | - | 50 |
| Sep 24, 2025 | 9,555.00 | 9,592.00 | 9,555.00 | 9,592.00 | 9,592.00 | 0.43% | 17 |
| Sep 23, 2025 | 9,350.00 | 9,551.00 | 9,350.00 | 9,551.00 | 9,551.00 | 1.88% | 6 |
| Sep 22, 2025 | 9,365.03 | 9,597.99 | 9,365.03 | 9,375.02 | 9,375.02 | 0.27% | 6 |
| Sep 19, 2025 | 9,550.00 | 9,550.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.06% | 83 |
| Sep 18, 2025 | 9,370.00 | 9,450.00 | 9,370.00 | 9,450.00 | 9,450.00 | 0.85% | 2 |
| Sep 17, 2025 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.11% | 5 |
| Sep 16, 2025 | 9,394.00 | 9,600.00 | 9,350.00 | 9,360.02 | 9,360.02 | 0.11% | 14 |
| Sep 15, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.53% | 1 |
| Sep 11, 2025 | 9,428.00 | 9,429.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.52% | 8 |
| Sep 10, 2025 | 9,444.00 | 9,444.00 | 9,351.00 | 9,351.00 | 9,351.00 | -0.04% | 7 |
| Sep 9, 2025 | 9,495.00 | 9,495.00 | 9,355.00 | 9,355.00 | 9,355.00 | -0.12% | 11 |
| Sep 8, 2025 | 9,366.00 | 9,366.00 | 9,366.00 | 9,366.00 | 9,366.00 | - | 10 |
| Sep 4, 2025 | 9,365.00 | 9,535.00 | 9,365.00 | 9,366.00 | 9,366.00 | -1.46% | 13 |
| Sep 3, 2025 | 9,505.00 | 9,505.00 | 9,365.00 | 9,505.00 | 9,505.00 | 1.66% | 9 |
| Sep 2, 2025 | 9,621.00 | 9,621.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.37% | 62 |
| Aug 29, 2025 | 9,475.00 | 9,480.00 | 9,357.02 | 9,480.00 | 9,480.00 | 1.34% | 13,042 |
| Aug 28, 2025 | 9,500.00 | 9,500.00 | 9,351.05 | 9,355.05 | 9,355.05 | -1.54% | 14,778 |
| Aug 27, 2025 | 9,355.00 | 9,505.00 | 9,350.00 | 9,501.00 | 9,501.00 | 1.61% | 13,587 |
| Aug 26, 2025 | 9,357.04 | 9,555.10 | 9,350.01 | 9,350.01 | 9,350.01 | -0.07% | 14,986 |
| Aug 25, 2025 | 9,543.00 | 9,543.00 | 9,355.00 | 9,357.00 | 9,357.00 | -1.58% | 22,460 |
| Aug 22, 2025 | 9,355.01 | 9,507.00 | 9,355.01 | 9,507.00 | 9,507.00 | 0.02% | 18,182 |
| Aug 21, 2025 | 9,355.00 | 9,505.00 | 9,351.00 | 9,505.00 | 9,505.00 | 1.65% | 10,701 |
| Aug 20, 2025 | 9,385.00 | 9,550.00 | 9,350.00 | 9,351.00 | 9,351.00 | -2.26% | 109,739 |
| Aug 19, 2025 | 9,500.00 | 9,567.00 | 9,370.02 | 9,567.00 | 9,567.00 | 0.71% | 8 |
| Aug 18, 2025 | 9,615.00 | 9,615.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.60% | 3,033 |
| Aug 15, 2025 | 9,360.12 | 9,470.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 8 |
| Aug 14, 2025 | 9,360.00 | 9,360.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.02% | 110 |