Teniz Capital Investment Banking JSC (KASE:IFDR)
Kazakhstan
· Delayed Price · Currency is KZT 9,400.00
-100.00 (-1.05%)
At close: Apr 28, 2026
KASE:IFDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 9,555.00 | 9,555.00 | 9,356.00 | 9,356.00 | 9,356.00 | -2.13% | 11 |
| Feb 26, 2026 | 9,350.00 | 9,570.00 | 9,350.00 | 9,560.00 | 9,560.00 | 2.25% | 5 |
| Feb 25, 2026 | 9,355.00 | 9,355.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.90% | 47 |
| Feb 24, 2026 | 9,411.00 | 9,629.00 | 9,350.06 | 9,628.99 | 9,628.99 | 2.97% | 13 |
| Feb 20, 2026 | 9,560.00 | 9,560.00 | 9,351.00 | 9,351.00 | 9,351.00 | -0.05% | 2 |
| Feb 19, 2026 | 9,498.88 | 9,499.00 | 9,356.00 | 9,356.00 | 9,356.00 | -2.54% | 8 |
| Feb 18, 2026 | 9,599.99 | 9,599.99 | 9,599.99 | 9,599.99 | 9,599.99 | 2.48% | 1 |
| Feb 17, 2026 | 9,507.00 | 9,600.00 | 9,367.55 | 9,367.55 | 9,367.55 | 0.19% | 15 |
| Feb 16, 2026 | 9,629.00 | 9,629.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.11% | 58 |
| Feb 13, 2026 | 9,355.00 | 9,600.00 | 9,353.00 | 9,360.00 | 9,360.00 | -2.79% | 41 |
| Feb 12, 2026 | 9,501.00 | 9,629.00 | 9,501.00 | 9,629.00 | 9,629.00 | 1.35% | 5 |
| Feb 11, 2026 | 9,415.00 | 9,501.00 | 9,412.00 | 9,501.00 | 9,501.00 | 0.53% | 16 |
| Feb 10, 2026 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | 9,451.00 | 0.38% | 2 |
| Feb 9, 2026 | 9,352.00 | 9,415.00 | 9,352.00 | 9,415.00 | 9,415.00 | 0.70% | 5 |
| Feb 6, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 14 |
| Feb 5, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.46% | 19 |
| Feb 4, 2026 | 9,418.00 | 9,460.00 | 9,350.01 | 9,393.00 | 9,393.00 | 0.46% | 5,027 |
| Feb 3, 2026 | 9,350.00 | 9,405.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.01% | 717 |
| Feb 2, 2026 | 9,505.00 | 9,505.00 | 9,350.00 | 9,351.00 | 9,351.00 | - | 6 |
| Jan 30, 2026 | 9,535.00 | 9,535.00 | 9,350.00 | 9,351.00 | 9,351.00 | -0.52% | 1,519 |
| Jan 29, 2026 | 9,350.00 | 9,400.00 | 9,350.00 | 9,400.00 | 9,400.00 | 0.53% | 16 |
| Jan 28, 2026 | 9,630.00 | 9,630.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.15% | 171 |
| Jan 27, 2026 | 9,350.00 | 9,555.00 | 9,350.00 | 9,555.00 | 9,555.00 | 2.19% | 21 |
| Jan 26, 2026 | 9,630.00 | 9,630.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 608 |
| Jan 22, 2026 | 9,550.00 | 9,550.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 370 |
| Jan 21, 2026 | 9,355.00 | 9,495.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.15% | 66 |
| Jan 20, 2026 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 0.05% | 1 |
| Jan 19, 2026 | 9,350.00 | 9,618.00 | 9,350.00 | 9,550.00 | 9,550.00 | 0.58% | 20 |
| Jan 16, 2026 | 9,350.00 | 9,520.00 | 9,350.00 | 9,495.00 | 9,495.00 | -0.98% | 442 |
| Jan 15, 2026 | 9,365.00 | 9,589.00 | 9,350.00 | 9,589.00 | 9,589.00 | -0.11% | 126 |
| Jan 14, 2026 | 9,550.00 | 9,629.00 | 9,355.00 | 9,600.00 | 9,600.00 | 0.52% | 12 |
| Jan 13, 2026 | 9,511.00 | 9,550.00 | 9,511.00 | 9,550.00 | 9,550.00 | 0.47% | 3 |
| Jan 12, 2026 | 9,505.00 | 9,505.00 | 9,355.00 | 9,505.00 | 9,505.00 | 0.37% | 5 |
| Jan 9, 2026 | 9,350.00 | 9,470.00 | 9,350.00 | 9,470.00 | 9,470.00 | -0.13% | 4 |
| Jan 8, 2026 | 9,569.00 | 9,569.00 | 9,351.00 | 9,482.00 | 9,482.00 | 1.41% | 4,036 |
| Jan 6, 2026 | 9,400.00 | 9,400.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 510 |
| Jan 5, 2026 | 9,355.00 | 9,355.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.06% | 16 |
| Dec 31, 2025 | 9,350.00 | 9,550.00 | 9,350.00 | 9,356.00 | 9,356.00 | 0.05% | 5 |
| Dec 30, 2025 | 9,357.02 | 9,357.02 | 9,350.01 | 9,351.00 | 9,351.00 | -1.54% | 3 |
| Dec 29, 2025 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | -1.07% | 1 |
| Dec 25, 2025 | 9,630.00 | 9,630.00 | 9,350.00 | 9,599.99 | 9,599.99 | 2.53% | 507 |
| Dec 24, 2025 | 9,630.50 | 9,630.50 | 9,363.00 | 9,363.00 | 9,363.00 | -2.72% | 113 |
| Dec 22, 2025 | 9,550.00 | 9,630.50 | 9,550.00 | 9,625.00 | 9,625.00 | 2.93% | 861 |
| Dec 19, 2025 | 9,629.00 | 9,629.00 | 9,351.00 | 9,351.00 | 9,351.00 | -2.90% | 21 |
| Dec 18, 2025 | 9,620.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | - | 605 |
| Dec 17, 2025 | 9,600.00 | 9,630.50 | 9,350.00 | 9,630.50 | 9,630.50 | 1.41% | 330 |
| Dec 15, 2025 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 1.56% | 1 |
| Dec 12, 2025 | 9,350.02 | 9,449.00 | 9,350.00 | 9,351.00 | 9,351.00 | -0.73% | 753 |
| Dec 10, 2025 | 9,385.00 | 9,420.00 | 9,385.00 | 9,420.00 | 9,420.00 | 0.75% | 6 |
| Dec 8, 2025 | 9,351.00 | 9,351.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.75% | 452 |
| 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 |