YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,555.00
+5.00 (0.05%)
At close: Jan 20, 2026
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9,355.00 | 9,495.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.15% | 66 |
| Jan 20, 2026 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.05% | 1 |
| Jan 19, 2026 | 9,350.00 | 9,618.00 | 9,350.00 | 9,550.00 | 9,550.00 | 0.58% | 20 |
| Jan 16, 2026 | 9,350.00 | 9,520.00 | 9,350.00 | 9,495.00 | 9,495.00 | -0.98% | 442 |
| Jan 15, 2026 | 9,365.00 | 9,589.00 | 9,350.00 | 9,589.00 | 9,589.00 | -0.11% | 126 |
| Jan 14, 2026 | 9,550.00 | 9,629.00 | 9,355.00 | 9,600.00 | 9,600.00 | 0.52% | 12 |
| Jan 13, 2026 | 9,511.00 | 9,550.00 | 9,511.00 | 9,550.00 | 9,550.00 | 0.47% | 3 |
| Jan 12, 2026 | 9,505.00 | 9,505.00 | 9,355.00 | 9,505.00 | 9,505.00 | 0.37% | 5 |
| Jan 9, 2026 | 9,350.00 | 9,470.00 | 9,350.00 | 9,470.00 | 9,470.00 | -0.13% | 4 |
| Jan 8, 2026 | 9,569.00 | 9,569.00 | 9,351.00 | 9,482.00 | 9,482.00 | 1.41% | 4,036 |
| Jan 6, 2026 | 9,400.00 | 9,400.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 510 |
| Jan 5, 2026 | 9,355.00 | 9,355.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.06% | 16 |
| Dec 31, 2025 | 9,350.00 | 9,550.00 | 9,350.00 | 9,356.00 | 9,356.00 | 0.05% | 5 |
| Dec 30, 2025 | 9,357.02 | 9,357.02 | 9,350.01 | 9,351.00 | 9,351.00 | -1.54% | 3 |
| Dec 29, 2025 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | -1.07% | 1 |
| Dec 25, 2025 | 9,630.00 | 9,630.00 | 9,350.00 | 9,599.99 | 9,599.99 | 2.53% | 507 |
| Dec 24, 2025 | 9,630.50 | 9,630.50 | 9,363.00 | 9,363.00 | 9,363.00 | -2.72% | 113 |
| Dec 22, 2025 | 9,550.00 | 9,630.50 | 9,550.00 | 9,625.00 | 9,625.00 | 2.93% | 861 |
| Dec 19, 2025 | 9,629.00 | 9,629.00 | 9,351.00 | 9,351.00 | 9,351.00 | -2.90% | 21 |
| Dec 18, 2025 | 9,620.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | - | 605 |
| Dec 17, 2025 | 9,600.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | 1.41% | 330 |
| Dec 15, 2025 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 1.56% | 1 |
| Dec 12, 2025 | 9,350.02 | 9,449.00 | 9,350.00 | 9,351.00 | 9,351.00 | -0.73% | 753 |
| Dec 10, 2025 | 9,385.00 | 9,420.00 | 9,385.00 | 9,420.00 | 9,420.00 | 0.75% | 6 |
| Dec 8, 2025 | 9,351.00 | 9,351.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.75% | 452 |
| Dec 5, 2025 | 9,421.00 | 9,421.00 | 9,421.00 | 9,421.00 | 9,421.00 | 0.76% | 2 |
| Dec 4, 2025 | 9,360.00 | 9,360.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 32 |
| Dec 3, 2025 | 9,365.00 | 9,365.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.06% | 2 |
| Dec 2, 2025 | 9,482.00 | 9,550.00 | 9,355.00 | 9,356.00 | 9,356.00 | -1.33% | 14 |
| Dec 1, 2025 | 9,482.00 | 9,482.00 | 9,351.00 | 9,482.00 | 9,482.00 | 1.41% | 3 |
| Nov 28, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 6 |
| Nov 26, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 10 |
| Nov 24, 2025 | 9,365.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.32% | 56 |
| Nov 21, 2025 | 9,400.00 | 9,483.00 | 9,400.00 | 9,475.00 | 9,475.00 | 0.69% | 8 |
| Nov 20, 2025 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | -0.05% | 1 |
| Nov 19, 2025 | 9,350.00 | 9,415.00 | 9,350.00 | 9,415.00 | 9,415.00 | 0.70% | 11 |
| Nov 18, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 3 |
| Nov 17, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1,003 |
| Nov 14, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 88 |
| Nov 13, 2025 | 9,350.00 | 9,441.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.16% | 25 |
| Nov 12, 2025 | 9,365.00 | 9,365.02 | 9,365.00 | 9,365.00 | 9,365.00 | -1.11% | 79 |
| Nov 11, 2025 | 9,470.00 | 9,470.00 | 9,465.00 | 9,470.00 | 9,470.00 | 1.28% | 7 |
| Nov 10, 2025 | 9,350.00 | 9,470.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.01% | 205 |
| Nov 7, 2025 | 9,470.00 | 9,470.00 | 9,350.00 | 9,445.00 | 9,445.00 | 1.02% | 32 |
| Nov 6, 2025 | 9,350.00 | 9,500.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 28 |
| Nov 5, 2025 | 9,448.00 | 9,448.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.07% | 795 |
| Nov 3, 2025 | 9,350.00 | 9,549.00 | 9,350.00 | 9,548.00 | 9,548.00 | 2.11% | 12 |
| Oct 31, 2025 | 9,355.50 | 9,355.50 | 9,351.00 | 9,351.00 | 9,351.00 | -2.26% | 20 |
| Oct 30, 2025 | 9,355.00 | 9,567.00 | 9,350.00 | 9,567.00 | 9,567.00 | -0.19% | 509 |
| Oct 29, 2025 | 9,355.00 | 9,585.00 | 9,350.10 | 9,585.00 | 9,585.00 | 2.46% | 5 |