Teniz Capital Investment Banking JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,620.00
-267.00 (-2.70%)
At close: Sep 4, 2026
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9,886.99 | 9,887.00 | 9,886.99 | 9,887.00 | 9,887.00 | 2.72% | 11 |
| Sep 2, 2026 | 9,888.00 | 9,888.00 | 9,620.00 | 9,625.01 | 9,625.01 | -2.66% | 8 |
| Sep 1, 2026 | 9,605.01 | 9,888.00 | 9,605.01 | 9,888.00 | 9,888.00 | - | 4 |
| Aug 31, 2026 | 9,888.00 | 9,888.00 | 9,601.01 | 9,888.00 | 9,888.00 | - | 12 |
| Aug 28, 2026 | 9,598.99 | 9,900.34 | 9,450.99 | 9,888.00 | 9,888.00 | 3.01% | 24,126 |
| Aug 27, 2026 | 9,598.99 | 9,599.00 | 9,391.00 | 9,598.99 | 9,598.99 | 0.08% | 4,360 |
| Aug 26, 2026 | 9,350.01 | 9,590.93 | 9,350.01 | 9,590.93 | 9,590.93 | 2.03% | 8 |
| Aug 24, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 8 |
| Aug 21, 2026 | 9,470.00 | 9,470.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.50% | 1,928 |
| Aug 20, 2026 | 9,599.00 | 9,599.00 | 9,351.01 | 9,353.02 | 9,353.02 | -2.27% | 9 |
| Aug 19, 2026 | 9,375.00 | 9,570.00 | 9,375.00 | 9,570.00 | 9,570.00 | 2.21% | 23 |
| Aug 18, 2026 | 9,360.00 | 9,363.01 | 9,360.00 | 9,363.01 | 9,363.01 | -1.96% | 2 |
| Aug 17, 2026 | 9,584.00 | 9,584.00 | 9,350.00 | 9,549.99 | 9,549.99 | 0.16% | 18 |
| Aug 14, 2026 | 9,593.00 | 9,593.00 | 9,374.00 | 9,535.00 | 9,535.00 | 1.82% | 6 |
| Aug 13, 2026 | 9,345.01 | 9,588.00 | 9,345.01 | 9,365.01 | 9,365.01 | -2.55% | 14 |
| Aug 12, 2026 | 9,599.00 | 9,609.90 | 9,345.00 | 9,609.90 | 9,609.90 | - | 1,053 |
| Aug 11, 2026 | 9,332.00 | 9,609.90 | 9,330.00 | 9,609.90 | 9,609.90 | 2.99% | 2,206 |
| Aug 10, 2026 | 9,330.00 | 9,331.00 | 9,330.00 | 9,331.00 | 9,331.00 | - | 76 |
| Aug 7, 2026 | 9,379.00 | 9,380.00 | 9,331.00 | 9,331.00 | 9,331.00 | -0.52% | 5 |
| Aug 6, 2026 | 9,380.00 | 9,380.00 | 9,331.00 | 9,380.00 | 9,380.00 | 0.54% | 7 |
| Aug 5, 2026 | 9,380.00 | 9,380.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.01% | 32 |
| Aug 4, 2026 | 9,331.00 | 9,380.00 | 9,331.00 | 9,331.00 | 9,331.00 | -0.52% | 11 |
| Aug 3, 2026 | 9,380.00 | 9,380.00 | 9,330.00 | 9,380.00 | 9,380.00 | 0.54% | 14 |
| Jul 31, 2026 | 9,330.00 | 9,380.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.53% | 14 |
| Jul 30, 2026 | 9,380.00 | 9,380.00 | 9,330.00 | 9,380.00 | 9,380.00 | - | 215 |
| Jul 29, 2026 | 9,379.99 | 9,380.00 | 9,379.99 | 9,380.00 | 9,380.00 | - | 8 |
| Jul 28, 2026 | 9,380.00 | 9,380.00 | 9,379.99 | 9,379.99 | 9,379.99 | 0.53% | 11 |
| Jul 27, 2026 | 9,380.00 | 9,380.00 | 9,331.00 | 9,331.00 | 9,331.00 | -0.02% | 14 |
| Jul 24, 2026 | 9,380.00 | 9,380.00 | 9,333.00 | 9,333.00 | 9,333.00 | 0.02% | 5 |
| Jul 23, 2026 | 9,380.00 | 9,380.00 | 9,331.00 | 9,331.00 | 9,331.00 | -0.52% | 7 |
| Jul 22, 2026 | 9,340.01 | 9,532.00 | 9,340.01 | 9,380.00 | 9,380.00 | 0.54% | 39 |
| Jul 21, 2026 | 9,421.01 | 9,423.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.96% | 94 |
| Jul 20, 2026 | 9,565.00 | 9,565.00 | 9,400.00 | 9,420.00 | 9,420.00 | -1.53% | 11 |
| Jul 17, 2026 | 9,570.00 | 9,570.00 | 9,331.00 | 9,566.00 | 9,566.00 | -0.15% | 36 |
| Jul 16, 2026 | 9,335.00 | 9,580.00 | 9,335.00 | 9,580.00 | 9,580.00 | -0.20% | 24 |
| Jul 15, 2026 | 9,599.00 | 9,600.00 | 9,599.00 | 9,599.00 | 9,599.00 | - | 13 |
| Jul 14, 2026 | 9,599.19 | 9,599.19 | 9,500.00 | 9,599.00 | 9,599.00 | 0.46% | 20 |
| Jul 13, 2026 | 9,331.00 | 9,555.00 | 9,331.00 | 9,555.00 | 9,555.00 | 2.38% | 41 |
| Jul 10, 2026 | 9,599.15 | 9,599.15 | 9,333.00 | 9,333.00 | 9,333.00 | -2.78% | 7 |
| Jul 9, 2026 | 9,400.00 | 9,599.99 | 9,400.00 | 9,599.90 | 9,599.90 | 2.29% | 7,296 |
| Jul 8, 2026 | 9,385.00 | 9,385.00 | 9,384.98 | 9,385.00 | 9,385.00 | 1.89% | 16 |
| Jul 7, 2026 | 9,222.00 | 9,399.98 | 9,211.00 | 9,211.00 | 9,211.00 | -1.90% | 30 |
| Jul 3, 2026 | 9,400.00 | 9,400.00 | 9,222.01 | 9,388.99 | 9,388.99 | -0.01% | 51 |
| Jul 2, 2026 | 9,220.00 | 9,390.00 | 9,220.00 | 9,390.00 | 9,390.00 | 1.84% | 36 |
| Jul 1, 2026 | 9,446.00 | 9,446.00 | 9,220.00 | 9,220.00 | 9,220.00 | -2.23% | 14 |
| Jun 30, 2026 | 9,220.00 | 9,435.00 | 9,209.75 | 9,429.99 | 9,429.99 | -0.16% | 22 |
| Jun 29, 2026 | 9,210.01 | 9,446.00 | 9,210.00 | 9,445.00 | 9,445.00 | 2.50% | 13 |
| Jun 26, 2026 | 9,345.00 | 9,448.99 | 9,209.75 | 9,215.00 | 9,215.00 | - | 16 |
| Jun 25, 2026 | 9,209.75 | 9,355.00 | 9,209.75 | 9,215.00 | 9,215.00 | -1.53% | 4 |
| Jun 24, 2026 | 9,359.99 | 9,359.99 | 9,357.99 | 9,357.99 | 9,357.99 | - | 21 |