YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
9,630.40
0.00 (0.00%)
At close: Oct 3, 2025

KASE:IFDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20259,630.409,630.509,630.409,630.409,630.400.06%3
Oct 6, 20259,380.009,630.409,375.009,625.009,625.00-0.06%9
Oct 3, 20259,365.009,630.409,365.009,630.409,630.40-47
Oct 2, 20259,630.509,630.509,630.409,630.409,630.40-5
Oct 1, 20259,500.009,630.009,500.009,630.009,630.001.00%15
Sep 30, 20259,562.009,562.009,535.009,535.009,535.001.92%3
Sep 29, 20259,395.009,395.009,350.009,355.009,355.00-0.32%431
Sep 26, 20259,350.009,630.509,350.009,385.009,385.00-2.16%25
Sep 25, 20259,592.009,592.009,592.009,592.009,592.00-50
Sep 24, 20259,555.009,592.009,555.009,592.009,592.000.43%17
Sep 23, 20259,350.009,551.009,350.009,551.009,551.001.88%6
Sep 22, 20259,365.039,597.999,365.039,375.029,375.020.27%6
Sep 19, 20259,550.009,550.009,350.009,350.009,350.00-1.06%83
Sep 18, 20259,370.009,450.009,370.009,450.009,450.000.85%2
Sep 17, 20259,370.009,370.009,370.009,370.009,370.000.11%5
Sep 16, 20259,394.009,600.009,350.009,360.029,360.020.11%14
Sep 15, 20259,350.009,350.009,350.009,350.009,350.00-0.53%1
Sep 11, 20259,428.009,429.009,400.009,400.009,400.000.52%8
Sep 10, 20259,444.009,444.009,351.009,351.009,351.00-0.04%7
Sep 9, 20259,495.009,495.009,355.009,355.009,355.00-0.12%11
Sep 8, 20259,366.009,366.009,366.009,366.009,366.00-10
Sep 4, 20259,365.009,535.009,365.009,366.009,366.00-1.46%13
Sep 3, 20259,505.009,505.009,365.009,505.009,505.001.66%9
Sep 2, 20259,621.009,621.009,350.009,350.009,350.00-1.37%62
Aug 29, 20259,475.009,480.009,357.029,480.009,480.001.34%13,042
Aug 28, 20259,500.009,500.009,351.059,355.059,355.05-1.54%14,778
Aug 27, 20259,355.009,505.009,350.009,501.009,501.001.61%13,587
Aug 26, 20259,357.049,555.109,350.019,350.019,350.01-0.07%14,986
Aug 25, 20259,543.009,543.009,355.009,357.009,357.00-1.58%22,460
Aug 22, 20259,355.019,507.009,355.019,507.009,507.000.02%18,182
Aug 21, 20259,355.009,505.009,351.009,505.009,505.001.65%10,701
Aug 20, 20259,385.009,550.009,350.009,351.009,351.00-2.26%109,739
Aug 19, 20259,500.009,567.009,370.029,567.009,567.000.71%8
Aug 18, 20259,615.009,615.009,500.009,500.009,500.001.60%3,033
Aug 15, 20259,360.129,470.009,350.009,350.009,350.00-8
Aug 14, 20259,360.009,360.009,350.009,350.009,350.00-0.02%110
Aug 13, 20259,512.009,512.009,352.009,352.009,352.000.02%29
Aug 12, 20259,351.009,351.009,350.009,350.009,350.00-1.27%13
Aug 11, 20259,470.009,470.009,470.009,470.009,470.001.23%1
Aug 8, 20259,456.789,600.009,350.009,355.009,355.00-0.48%16
Aug 7, 20259,400.009,400.009,400.009,400.009,400.000.53%3
Aug 6, 20259,351.009,352.009,350.009,350.009,350.00-216
Aug 5, 20259,509.889,510.009,350.009,350.009,350.00-1.22%1,133
Aug 4, 20259,355.019,465.009,350.009,465.009,465.001.23%34
Aug 1, 20259,555.009,555.009,350.009,350.009,350.00-66
Jul 31, 20259,627.779,627.779,350.009,350.009,350.00-2.91%1,391
Jul 30, 20259,350.009,630.509,350.009,629.909,629.902.99%619
Jul 29, 20259,350.009,350.019,350.009,350.009,350.00-875
Jul 28, 20259,350.409,350.409,350.009,350.009,350.00-32
Jul 25, 20259,350.409,350.409,350.009,350.409,350.40-124