YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,507.00
+2.00 (0.02%)
At close: Aug 22, 2025
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9,512.00 | 9,512.00 | 9,352.00 | 9,352.00 | 9,352.00 | 0.02% | 29 |
| Aug 12, 2025 | 9,351.00 | 9,351.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.27% | 13 |
| Aug 11, 2025 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1.23% | 1 |
| Aug 8, 2025 | 9,456.78 | 9,600.00 | 9,350.00 | 9,355.00 | 9,355.00 | -0.48% | 16 |
| Aug 7, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.53% | 3 |
| Aug 6, 2025 | 9,351.00 | 9,352.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 216 |
| Aug 5, 2025 | 9,509.88 | 9,510.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.22% | 1,133 |
| 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 |