DFM · IFA · stock
International Financial Advisors Holding - KPSC (IFA) stock price history
Every DFM trading session of International Financial Advisors Holding - KPSC from Mar 8, 2010 to Nov 12, 2026: 3,939 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFA adjusted close, 2010 to 2026
- AED 112.00
- All time high, 2010
- AED 5.99
- 52 week high, AED 4.35 low
- 3,939
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IFA key facts
- International Financial Advisors Holding - KPSC (IFA) closed at AED 5.95 on Nov 12, 2026 on DFM.
- IFA's all time high close is AED 112.00, set on Mar 8, 2010; its all time low close is AED 0.1194 on Feb 4, 2020.
- IFA's 52 week range is AED 4.35 to AED 5.99.
- IFA returned +12.8% over the year to Nov 12, 2026 and +307.9% over five years.
- Over ten years IFA returned +781%, +24.3% a year compounded.
- IFA's deepest drawdown was -99.9% from Apr 6, 2010 to Feb 4, 2020.
- DataCedar holds 3,939 daily sessions of IFA history from Mar 8, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
IFA price chart, 2010 to 2026
IFA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +20.7% |
| 6 months | +9.3% |
| Year to date | +14.8% |
| 1 year | +12.8% |
| 3 years | +208.2% |
| 5 years | +307.9% |
| 10 years | +780.7% |
| Since Mar 8, 2010 | -94.7% |
| Compound annual growth, 16.7 years | -16.1% |
IFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 112.00 on Mar 8, 2010
- All time low close
- AED 0.1194 on Feb 4, 2020
- 52 week high
- AED 5.99 on Jun 24, 2026
- 52 week low
- AED 4.35 on Mar 10, 2026
- Deepest drawdown
- -99.9% from Apr 6, 2010 to Feb 4, 2020, not yet recovered
- Best single session
- +618.6% on Oct 15, 2020
- Worst single session
- -90.1% on Apr 7, 2010
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2013, +129%
- Worst calendar year
- 2016, -37%
IFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 8, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 5.18 | AED 5.99 | AED 4.35 | AED 5.95 | +14.8% | 235.8K | 176 |
| 2025 | AED 3.97 | AED 6.44 | AED 3.30 | AED 5.18 | +30.6% | 2.2M | 209 |
| 2024 | AED 2.50 | AED 6.44 | AED 2.23 | AED 3.97 | +58.5% | 2.4M | 210 |
| 2023 | AED 1.79 | AED 2.57 | AED 1.74 | AED 2.50 | +40.0% | 1.6M | 208 |
| 2022 | AED 1.60 | AED 1.79 | AED 1.30 | AED 1.79 | +11.6% | 11.9K | 235 |
| 2021 | AED 0.8581 | AED 1.64 | AED 0.7866 | AED 1.60 | +86.7% | 2.1M | 260 |
| 2020 | AED 0.6436 | AED 0.8581 | AED 0.1194 | AED 0.8581 | +33.3% | 316.9K | 262 |
| 2019 | AED 0.6563 | AED 1.24 | AED 0.3764 | AED 0.6436 | -1.9% | 725.5K | 227 |
| 2018 | AED 0.7046 | AED 0.8532 | AED 0.5212 | AED 0.6563 | -6.8% | 3M | 221 |
| 2017 | AED 0.7142 | AED 1.29 | AED 0.6949 | AED 0.7046 | -1.4% | 21.4M | 217 |
| 2016 | AED 1.14 | AED 1.14 | AED 0.6370 | AED 0.7142 | -37.3% | 28.5M | 252 |
| 2015 | AED 1.64 | AED 1.64 | AED 0.8165 | AED 1.14 | -30.6% | 4.5M | 252 |
| 2014 | AED 2.61 | AED 2.76 | AED 1.25 | AED 1.64 | -37.0% | 33.8M | 251 |
| 2013 | AED 1.14 | AED 5.37 | AED 1.14 | AED 2.61 | +128.8% | 11.1M | 250 |
| 2012 | AED 1.67 | AED 1.69 | AED 1.07 | AED 1.14 | -31.9% | 4.3M | 252 |
| 2011 | AED 1.75 | AED 2.07 | AED 1.39 | AED 1.67 | -4.5% | 111.1K | 251 |
| 2010 | AED 112.00 | AED 114.00 | AED 1.37 | AED 1.75 | n/a | 44.2M | 206 |
IFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 5.95 | +1.7% |
| October 2026 | AED 5.85 | -0.8% |
| September 2026 | AED 5.90 | +18.0% |
| August 2026 | AED 5.00 | +1.4% |
| July 2026 | AED 4.93 | -17.7% |
| June 2026 | AED 5.99 | +10.0% |
| May 2026 | AED 5.45 | -0.2% |
| April 2026 | AED 5.45 | -1.3% |
| March 2026 | AED 5.53 | +1.7% |
| February 2026 | AED 5.44 | +14.3% |
| January 2026 | AED 4.75 | -8.2% |
| December 2025 | AED 5.18 | +5.6% |
About the IFA data
Daily bars. 3,939 sessions from Mar 8, 2010 to Nov 12, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/dfm%3AIFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
IFA share price history
