IFA Hotels and Resorts - KPSC (KWSE:IFAHR)
0.8150
+0.0110 (1.37%)
At close: Aug 19, 2025
KWSE:IFAHR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.83% | 922,328 |
Aug 20, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.49% | 1,778,699 |
Aug 19, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.37% | 688,301 |
Aug 18, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | - | 1,474,605 |
Aug 17, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | 0.63% | 1,403,073 |
Aug 14, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.80% | 1,308,386 |
Aug 13, 2025 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | 0.24% | 2,619,266 |
Aug 12, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.61% | 2,066,494 |
Aug 11, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.12% | 399,011 |
Aug 10, 2025 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | 0.74% | 216,273 |
Aug 7, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.61% | 746,226 |
Aug 6, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.00% | 427,934 |
Aug 5, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -1.74% | 519,777 |
Aug 4, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -1.82% | 494,398 |
Aug 3, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.23% | 492,824 |
Jul 31, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 3.54% | 1,011,996 |
Jul 30, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 2.66% | 512,093 |
Jul 29, 2025 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | 1.98% | 279,192 |
Jul 28, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 307,349 |
Jul 27, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.14% | 197,361 |
Jul 24, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 252,038 |
Jul 23, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | 0.75% | 210,826 |
Jul 22, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | -0.75% | 296,540 |
Jul 21, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -0.62% | 280,339 |
Jul 20, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -1.47% | 314,520 |
Jul 17, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 401,300 |
Jul 16, 2025 | 0.82 | 0.86 | 0.80 | 0.82 | 0.82 | 0.37% | 670,119 |
Jul 15, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.12% | 579,021 |
Jul 14, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | 0.25% | 1,204,341 |
Jul 13, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -4.36% | 658,253 |
Jul 10, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | 2.29% | 963,619 |
Jul 9, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.58% | 788,169 |
Jul 8, 2025 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -1.62% | 3,816,544 |
Jul 7, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 1.88% | 875,822 |
Jul 6, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.66% | 704,452 |
Jul 3, 2025 | 0.86 | 0.88 | 0.81 | 0.82 | 0.82 | -2.50% | 881,044 |
Jul 2, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.08% | 299,011 |
Jul 1, 2025 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -0.45% | 480,594 |
Jun 30, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.98% | 348,431 |
Jun 29, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -0.33% | 307,978 |
Jun 25, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.44% | 233,169 |
Jun 24, 2025 | 0.91 | 0.96 | 0.88 | 0.92 | 0.92 | 0.77% | 527,387 |
Jun 23, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -0.11% | 512,299 |
Jun 22, 2025 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | 0.11% | 142,955 |
Jun 19, 2025 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -0.77% | 498,370 |
Jun 18, 2025 | 1.00 | 1.00 | 0.82 | 0.92 | 0.92 | -8.50% | 304,320 |
Jun 17, 2025 | 0.90 | 1.07 | 0.90 | 1.00 | 1.00 | 12.49% | 266,567 |
Jun 16, 2025 | 0.85 | 0.89 | 0.81 | 0.89 | 0.89 | 7.52% | 413,152 |
Jun 15, 2025 | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | - | 292,242 |
Jun 12, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.58% | 458,972 |