YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,350.00
-50.00 (-0.53%)
At close: Sep 15, 2025
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |