Teniz Capital Investment Banking JSC (KASE:IFDR)
Kazakhstan · Delayed Price · Currency is KZT 9,485.00
+250.00 (2.71%)
At close: May 22, 2026
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,485.00 | 9,485.00 | 9,450.00 | 9,485.00 | 9,485.00 | 2.71% | 17 |
| May 21, 2026 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | -2.65% | 2 |
| May 20, 2026 | 9,486.04 | 9,486.04 | 9,486.00 | 9,486.00 | 9,486.00 | - | 2 |
| May 19, 2026 | 9,430.00 | 9,486.04 | 9,430.00 | 9,486.04 | 9,486.04 | 2.00% | 1,111 |
| May 18, 2026 | 9,210.00 | 9,486.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.35% | 583 |
| May 15, 2026 | 9,250.00 | 9,333.00 | 9,250.00 | 9,333.00 | 9,333.00 | 0.90% | 106 |
| May 14, 2026 | 9,300.00 | 9,333.33 | 9,210.00 | 9,250.00 | 9,250.00 | -0.54% | 219 |
| May 13, 2026 | 9,430.00 | 9,486.04 | 9,222.00 | 9,300.00 | 9,300.00 | 0.84% | 829 |
| May 12, 2026 | 9,222.00 | 9,400.00 | 9,222.00 | 9,222.22 | 9,222.22 | 0.14% | 118 |
| May 8, 2026 | 9,209.75 | 9,350.00 | 9,209.75 | 9,209.75 | 9,209.75 | -0.44% | 87 |
| May 6, 2026 | 9,444.00 | 9,444.00 | 9,250.00 | 9,250.01 | 9,250.01 | -1.60% | 2,676 |
| May 5, 2026 | 9,480.00 | 9,486.00 | 9,222.00 | 9,400.00 | 9,400.00 | - | 25 |
| May 4, 2026 | 9,400.00 | 9,430.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.53% | 3 |
| Apr 30, 2026 | 9,480.00 | 9,550.00 | 9,350.10 | 9,350.10 | 9,350.10 | -1.18% | 14,830 |
| Apr 29, 2026 | 9,596.99 | 9,597.00 | 9,350.00 | 9,462.00 | 9,462.00 | 0.66% | 2,005 |
| Apr 28, 2026 | 9,360.11 | 9,596.96 | 9,360.11 | 9,400.00 | 9,400.00 | -1.05% | 164 |
| Apr 27, 2026 | 9,565.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 89 |
| Apr 24, 2026 | 9,626.00 | 9,626.00 | 9,351.01 | 9,500.01 | 9,500.01 | -1.31% | 232 |
| Apr 23, 2026 | 9,549.00 | 9,630.50 | 9,400.00 | 9,626.00 | 9,626.00 | 0.75% | 288 |
| Apr 22, 2026 | 9,352.00 | 9,554.00 | 9,352.00 | 9,554.00 | 9,554.00 | 0.01% | 24 |
| Apr 21, 2026 | 9,350.00 | 9,560.00 | 9,350.00 | 9,553.00 | 9,553.00 | 2.17% | 31 |
| Apr 20, 2026 | 9,365.00 | 9,596.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.60% | 972 |
| Apr 17, 2026 | 9,375.00 | 9,600.00 | 9,365.00 | 9,600.00 | 9,600.00 | 2.43% | 48 |
| Apr 16, 2026 | 9,618.00 | 9,618.00 | 9,372.02 | 9,372.02 | 9,372.02 | -2.58% | 3 |
| Apr 15, 2026 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.06% | 10 |
| Apr 14, 2026 | 9,365.00 | 9,626.00 | 9,350.00 | 9,626.00 | 9,626.00 | 2.84% | 9 |
| Apr 13, 2026 | 9,360.00 | 9,360.00 | 9,350.00 | 9,360.00 | 9,360.00 | - | 75 |
| Apr 9, 2026 | 9,620.00 | 9,630.00 | 9,360.13 | 9,360.13 | 9,360.13 | -2.81% | 13 |
| Apr 7, 2026 | 9,375.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | 0.01% | 1,082 |
| Apr 6, 2026 | 9,630.00 | 9,630.50 | 9,630.00 | 9,630.00 | 9,630.00 | 0.01% | 33 |
| Apr 3, 2026 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | 9,629.00 | - | 1 |
| Apr 2, 2026 | 9,585.00 | 9,629.00 | 9,585.00 | 9,629.00 | 9,629.00 | 2.87% | 26 |
| Apr 1, 2026 | 9,590.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.21% | 3 |
| Mar 31, 2026 | 9,591.00 | 9,591.00 | 9,380.00 | 9,380.00 | 9,380.00 | -2.24% | 2 |
| Mar 30, 2026 | 9,610.00 | 9,610.00 | 9,350.00 | 9,595.00 | 9,595.00 | -0.21% | 21 |
| Mar 27, 2026 | 9,500.00 | 9,615.00 | 9,500.00 | 9,615.00 | 9,615.00 | 2.66% | 4,212 |
| Mar 26, 2026 | 9,380.00 | 9,628.00 | 9,366.00 | 9,366.00 | 9,366.00 | -0.20% | 5 |
| Mar 20, 2026 | 9,380.00 | 9,385.00 | 9,380.00 | 9,385.00 | 9,385.00 | -2.54% | 2 |
| Mar 18, 2026 | 9,629.00 | 9,630.00 | 9,350.00 | 9,630.00 | 9,630.00 | 2.82% | 514 |
| Mar 17, 2026 | 9,600.00 | 9,630.00 | 9,366.00 | 9,366.00 | 9,366.00 | -2.44% | 12 |
| Mar 16, 2026 | 9,375.00 | 9,600.00 | 9,375.00 | 9,600.00 | 9,600.00 | -0.21% | 531 |
| Mar 13, 2026 | 9,620.00 | 9,630.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.09% | 14 |
| Mar 12, 2026 | 9,376.00 | 9,629.00 | 9,376.00 | 9,629.00 | 9,629.00 | - | 10 |
| Mar 11, 2026 | 9,530.00 | 9,629.00 | 9,375.00 | 9,629.00 | 9,629.00 | 1.14% | 21 |
| Mar 10, 2026 | 9,520.00 | 9,600.00 | 9,355.00 | 9,520.00 | 9,520.00 | -1.13% | 1,827 |
| Mar 6, 2026 | 9,520.00 | 9,629.00 | 9,351.01 | 9,629.00 | 9,629.00 | 2.96% | 36 |
| Mar 5, 2026 | 9,352.00 | 9,352.00 | 9,352.00 | 9,352.00 | 9,352.00 | - | 3 |
| Mar 4, 2026 | 9,355.00 | 9,530.00 | 9,351.00 | 9,352.00 | 9,352.00 | 0.01% | 6 |
| Mar 3, 2026 | 9,560.00 | 9,560.00 | 9,351.00 | 9,351.00 | 9,351.00 | -2.19% | 4 |
| Mar 2, 2026 | 9,515.00 | 9,560.00 | 9,350.00 | 9,560.00 | 9,560.00 | 2.18% | 7 |