YURTA Finance & Investment House JSC (KASE:IFDR)
Kazakhstan
· Delayed Price · Currency is KZT 9,350.00
0.00 (0.00%)
At close: Dec 4, 2025
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 9,355.00 | 9,599.00 | 9,351.00 | 9,355.00 | 9,355.00 | 0.05% | 42 |
| Oct 24, 2025 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 608 |
| Oct 23, 2025 | 9,355.00 | 9,475.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.05% | 18 |
| Oct 22, 2025 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | - | 3 |
| Oct 21, 2025 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.05% | 1 |
| Oct 20, 2025 | 9,390.00 | 9,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1,142 |
| Oct 17, 2025 | 9,555.00 | 9,630.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.15% | 221 |
| Oct 16, 2025 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 2.17% | 1 |
| Oct 15, 2025 | 9,370.00 | 9,375.00 | 9,352.00 | 9,352.00 | 9,352.00 | - | 15 |
| Oct 14, 2025 | 9,590.00 | 9,630.00 | 9,352.00 | 9,352.00 | 9,352.00 | -2.53% | 33 |
| Oct 13, 2025 | 9,395.00 | 9,595.00 | 9,370.00 | 9,595.00 | 9,595.00 | -0.36% | 18 |
| Oct 10, 2025 | 9,630.50 | 9,630.50 | 9,630.00 | 9,630.00 | 9,630.00 | 0.05% | 31 |
| Oct 9, 2025 | 9,365.00 | 9,625.00 | 9,365.00 | 9,625.00 | 9,625.00 | -0.06% | 11 |
| Oct 8, 2025 | 9,630.30 | 9,630.30 | 9,630.30 | 9,630.30 | 9,630.30 | - | 3 |
| Oct 7, 2025 | 9,630.40 | 9,630.50 | 9,630.40 | 9,630.40 | 9,630.40 | 0.06% | 3 |
| Oct 6, 2025 | 9,380.00 | 9,630.40 | 9,375.00 | 9,625.00 | 9,625.00 | -0.06% | 9 |
| Oct 3, 2025 | 9,365.00 | 9,630.40 | 9,365.00 | 9,630.40 | 9,630.40 | - | 47 |
| Oct 2, 2025 | 9,630.50 | 9,630.50 | 9,630.40 | 9,630.40 | 9,630.40 | - | 5 |
| Oct 1, 2025 | 9,500.00 | 9,630.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.00% | 15 |
| Sep 30, 2025 | 9,562.00 | 9,562.00 | 9,535.00 | 9,535.00 | 9,535.00 | 1.92% | 3 |
| Sep 29, 2025 | 9,395.00 | 9,395.00 | 9,350.00 | 9,355.00 | 9,355.00 | -0.32% | 431 |
| Sep 26, 2025 | 9,350.00 | 9,630.50 | 9,350.00 | 9,385.00 | 9,385.00 | -2.16% | 25 |
| Sep 25, 2025 | 9,592.00 | 9,592.00 | 9,592.00 | 9,592.00 | 9,592.00 | - | 50 |
| Sep 24, 2025 | 9,555.00 | 9,592.00 | 9,555.00 | 9,592.00 | 9,592.00 | 0.43% | 17 |
| Sep 23, 2025 | 9,350.00 | 9,551.00 | 9,350.00 | 9,551.00 | 9,551.00 | 1.88% | 6 |