Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 160.01
+5.12 (3.31%)
At close: Jul 3, 2026
KASE:FRHC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 157.10 | 164.80 | 157.10 | 160.01 | 160.01 | 3.31% | 640 |
| Jul 2, 2026 | 154.89 | 159.99 | 142.08 | 154.89 | 154.89 | 18.23% | 407 |
| Jul 1, 2026 | 133.50 | 138.80 | 130.60 | 131.01 | 131.01 | -0.75% | 31 |
| Jun 30, 2026 | 128.01 | 132.90 | 127.75 | 132.00 | 132.00 | 3.12% | 20 |
| Jun 29, 2026 | 134.50 | 134.50 | 128.01 | 128.01 | 128.01 | -5.88% | 106 |
| Jun 26, 2026 | 135.01 | 136.50 | 135.01 | 136.00 | 136.00 | -1.45% | 9 |
| Jun 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.12% | 2 |
| Jun 24, 2026 | 141.90 | 141.99 | 138.00 | 140.99 | 140.99 | -0.01% | 10 |
| Jun 23, 2026 | 141.00 | 141.90 | 141.00 | 141.00 | 141.00 | -1.40% | 53 |
| Jun 22, 2026 | 141.30 | 143.00 | 140.00 | 143.00 | 143.00 | 1.07% | 1,864 |
| Jun 19, 2026 | 141.00 | 142.49 | 138.01 | 141.49 | 141.49 | 6.14% | 392 |
| Jun 18, 2026 | 135.02 | 136.99 | 133.00 | 133.31 | 133.31 | -1.40% | 397 |
| Jun 17, 2026 | 140.00 | 140.63 | 134.03 | 135.20 | 135.20 | -4.65% | 425 |
| Jun 16, 2026 | 137.76 | 142.69 | 137.76 | 141.80 | 141.80 | 2.75% | 41 |
| Jun 15, 2026 | 143.58 | 143.58 | 137.14 | 138.00 | 138.00 | -3.89% | 98 |
| Jun 12, 2026 | 143.61 | 143.61 | 141.55 | 143.58 | 143.58 | -0.02% | 15 |
| Jun 11, 2026 | 143.98 | 143.98 | 140.01 | 143.61 | 143.61 | -0.28% | 60 |
| Jun 10, 2026 | 144.01 | 145.00 | 141.00 | 144.01 | 144.01 | -3.99% | 60 |
| Jun 9, 2026 | 152.85 | 152.85 | 145.00 | 150.00 | 150.00 | -1.12% | 19 |
| Jun 8, 2026 | 154.35 | 154.35 | 147.01 | 151.70 | 151.70 | -3.23% | 37 |
| Jun 5, 2026 | 158.01 | 158.90 | 155.00 | 156.77 | 156.77 | 10.63% | 299 |
| Jun 4, 2026 | 157.05 | 158.38 | 141.71 | 141.71 | 141.71 | -8.69% | 535 |
| Jun 3, 2026 | 155.05 | 157.57 | 155.05 | 155.20 | 155.20 | 2.90% | 118 |
| Jun 2, 2026 | 150.13 | 151.38 | 150.00 | 150.82 | 150.82 | 6.49% | 98 |
| Jun 1, 2026 | 144.90 | 144.99 | 141.54 | 141.63 | 141.63 | -1.30% | 42 |
| May 29, 2026 | 143.50 | 147.00 | 143.50 | 143.50 | 143.50 | 1.01% | 205 |
| May 28, 2026 | 147.40 | 147.40 | 142.00 | 142.06 | 142.06 | -1.00% | 10 |
| May 26, 2026 | 148.00 | 149.00 | 143.50 | 143.50 | 143.50 | -4.00% | 216 |
| May 25, 2026 | 149.49 | 149.50 | 144.54 | 149.48 | 149.48 | 1.01% | 14 |
| May 22, 2026 | 147.00 | 148.00 | 146.20 | 147.99 | 147.99 | 0.67% | 79 |
| May 21, 2026 | 146.01 | 147.00 | 146.00 | 147.00 | 147.00 | 1.69% | 67 |
| May 20, 2026 | 146.99 | 149.00 | 144.55 | 144.55 | 144.55 | 0.68% | 13 |
| May 19, 2026 | 143.40 | 149.00 | 143.40 | 143.57 | 143.57 | 1.89% | 49 |
| May 18, 2026 | 141.00 | 141.00 | 139.06 | 140.90 | 140.90 | -0.77% | 65 |
| May 15, 2026 | 141.03 | 142.49 | 141.00 | 142.00 | 142.00 | -0.70% | 13 |
| May 14, 2026 | 141.02 | 143.00 | 141.00 | 143.00 | 143.00 | 1.35% | 32 |
| May 13, 2026 | 143.00 | 143.08 | 141.10 | 141.10 | 141.10 | -1.33% | 8 |
| May 12, 2026 | 141.10 | 143.99 | 141.01 | 143.00 | 143.00 | 0.01% | 19 |
| May 8, 2026 | 142.50 | 142.98 | 141.01 | 142.98 | 142.98 | 1.40% | 49 |
| May 6, 2026 | 142.08 | 142.90 | 141.00 | 141.01 | 141.01 | -0.70% | 26 |
| May 5, 2026 | 146.98 | 146.98 | 142.00 | 142.00 | 142.00 | 0.71% | 146 |
| May 4, 2026 | 138.10 | 144.55 | 137.38 | 141.00 | 141.00 | -7.39% | 113 |
| Apr 30, 2026 | 151.92 | 152.50 | 151.92 | 152.25 | 152.25 | -0.49% | 10 |
| Apr 29, 2026 | 151.92 | 153.00 | 151.92 | 153.00 | 153.00 | 1.59% | 3 |
| Apr 28, 2026 | 150.55 | 152.00 | 150.50 | 150.60 | 150.60 | 0.47% | 36 |
| Apr 27, 2026 | 149.90 | 150.05 | 149.75 | 149.90 | 149.90 | 2.67% | 15 |
| Apr 24, 2026 | 150.01 | 153.98 | 145.00 | 146.00 | 146.00 | -6.41% | 200 |
| Apr 23, 2026 | 156.01 | 157.54 | 156.00 | 156.00 | 156.00 | -0.70% | 213 |
| Apr 22, 2026 | 157.10 | 159.00 | 155.00 | 157.10 | 157.10 | -2.40% | 110 |
| Apr 21, 2026 | 161.00 | 161.49 | 160.00 | 160.96 | 160.96 | 1.23% | 151 |