KWSE:IFAHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	1.13	1.15	1.08	1.12	1.12	1.54%	4,928,846
Sep 16, 2025	1.06	1.13	1.05	1.10	1.10	4.76%	6,058,088
Sep 15, 2025	1.06	1.06	1.04	1.05	1.05	0.19%	3,595,772
Sep 14, 2025	1.05	1.06	1.04	1.05	1.05	-	3,288,302
Sep 11, 2025	1.05	1.06	1.03	1.05	1.05	0.10%	2,543,252
Sep 10, 2025	1.01	1.06	1.00	1.05	1.05	4.70%	3,466,891
Sep 9, 2025	0.91	1.07	0.90	1.00	1.00	13.75%	4,217,896
Sep 8, 2025	0.88	0.89	0.88	0.88	0.88	0.69%	3,106,049
Sep 7, 2025	0.88	0.88	0.87	0.87	0.87	0.46%	1,946,112
Sep 3, 2025	0.88	0.88	0.87	0.87	0.87	-	1,472,489
Sep 2, 2025	0.88	0.88	0.86	0.87	0.87	-1.47%	911,576
Sep 1, 2025	0.85	0.92	0.85	0.88	0.88	3.88%	3,047,204
Aug 31, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	10,383,440
Aug 28, 2025	0.82	0.86	0.82	0.85	0.85	4.97%	6,680,693
Aug 27, 2025	0.81	0.81	0.79	0.81	0.81	0.75%	3,354,432
Aug 26, 2025	0.80	0.80	0.78	0.80	0.80	0.38%	2,704,345
Aug 25, 2025	0.81	0.81	0.80	0.80	0.80	-1.36%	649,700
Aug 24, 2025	0.81	0.83	0.80	0.81	0.81	0.37%	1,895,451
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