Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 163.50
-2.00 (-1.21%)
At close: Sep 4, 2026
KASE:FRHC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 161.10 | 163.50 | 161.10 | 163.50 | 163.50 | -1.21% | 4 |
| Sep 3, 2026 | 165.00 | 168.80 | 165.00 | 165.50 | 165.50 | -0.90% | 23 |
| Sep 2, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -1.82% | 32 |
| Sep 1, 2026 | 171.00 | 171.99 | 169.00 | 170.10 | 170.10 | 0.06% | 62 |
| Aug 31, 2026 | 168.50 | 172.38 | 140.00 | 170.00 | 170.00 | 3.66% | 4,134 |
| Aug 28, 2026 | 163.53 | 165.99 | 163.02 | 164.00 | 164.00 | -0.33% | 28 |
| Aug 27, 2026 | 163.02 | 165.00 | 163.02 | 164.55 | 164.55 | -0.21% | 70 |
| Aug 26, 2026 | 163.02 | 168.70 | 163.00 | 164.90 | 164.90 | 3.80% | 240 |
| Aug 25, 2026 | 158.99 | 158.99 | 156.02 | 158.87 | 158.87 | -3.70% | 45 |
| Aug 24, 2026 | 164.01 | 165.00 | 163.00 | 164.97 | 164.97 | 3.75% | 476 |
| Aug 21, 2026 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 2.25% | 349 |
| Aug 20, 2026 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | 1.63% | 152 |
| Aug 19, 2026 | 153.00 | 155.20 | 147.47 | 153.01 | 153.01 | 2.02% | 328 |
| Aug 18, 2026 | 149.96 | 150.88 | 147.46 | 149.98 | 149.98 | 2.17% | 9,834 |
| Aug 17, 2026 | 149.69 | 149.69 | 145.00 | 146.80 | 146.80 | -1.91% | 289 |
| Aug 14, 2026 | 149.29 | 150.11 | 144.00 | 149.66 | 149.66 | -1.28% | 41 |
| Aug 13, 2026 | 152.80 | 152.80 | 148.02 | 151.60 | 151.60 | 1.72% | 2,724 |
| Aug 12, 2026 | 151.70 | 152.93 | 149.00 | 149.03 | 149.03 | -1.76% | 24 |
| Aug 11, 2026 | 151.50 | 151.98 | 146.34 | 151.70 | 151.70 | 2.78% | 42 |
| Aug 10, 2026 | 148.11 | 152.00 | 146.04 | 147.59 | 147.59 | -3.19% | 50 |
| Aug 7, 2026 | 152.54 | 152.54 | 148.03 | 152.45 | 152.45 | -0.03% | 24 |
| Aug 6, 2026 | 149.17 | 152.49 | 149.16 | 152.49 | 152.49 | -0.33% | 7 |
| Aug 5, 2026 | 153.00 | 154.10 | 152.99 | 152.99 | 152.99 | 0.65% | 214 |
| Aug 4, 2026 | 152.01 | 152.02 | 152.00 | 152.00 | 152.00 | 0.99% | 108 |
| Aug 3, 2026 | 155.10 | 155.30 | 150.00 | 150.51 | 150.51 | -1.63% | 94 |
| Jul 31, 2026 | 155.60 | 155.60 | 153.00 | 153.00 | 153.00 | 2.00% | 8 |
| Jul 30, 2026 | 150.00 | 150.00 | 148.02 | 150.00 | 150.00 | -3.29% | 68 |
| Jul 29, 2026 | 154.00 | 156.75 | 153.01 | 155.11 | 155.11 | 0.72% | 6 |
| Jul 28, 2026 | 154.01 | 154.01 | 154.00 | 154.00 | 154.00 | 0.69% | 202 |
| Jul 27, 2026 | 152.99 | 153.00 | 152.02 | 152.95 | 152.95 | -1.64% | 20 |
| Jul 24, 2026 | 159.72 | 159.76 | 155.50 | 155.50 | 155.50 | - | 65 |
| Jul 23, 2026 | 158.20 | 159.93 | 155.50 | 155.50 | 155.50 | 1.63% | 229 |
| Jul 22, 2026 | 158.00 | 158.99 | 153.00 | 153.00 | 153.00 | -3.10% | 405 |
| Jul 21, 2026 | 155.00 | 158.35 | 150.04 | 157.90 | 157.90 | 2.53% | 421 |
| Jul 20, 2026 | 155.99 | 155.99 | 151.01 | 154.00 | 154.00 | -3.74% | 10 |
| Jul 17, 2026 | 151.09 | 159.99 | 149.00 | 159.99 | 159.99 | 3.15% | 26 |
| Jul 16, 2026 | 157.00 | 157.00 | 155.10 | 155.10 | 155.10 | -0.74% | 204 |
| Jul 15, 2026 | 158.96 | 158.96 | 149.00 | 156.25 | 156.25 | -2.34% | 34 |
| Jul 14, 2026 | 160.00 | 163.00 | 159.02 | 160.00 | 160.00 | -2.14% | 43 |
| Jul 13, 2026 | 161.01 | 164.70 | 161.01 | 163.50 | 163.50 | 2.25% | 208 |
| Jul 10, 2026 | 158.50 | 159.99 | 158.50 | 159.90 | 159.90 | 2.49% | 91 |
| Jul 9, 2026 | 154.99 | 160.00 | 154.99 | 156.01 | 156.01 | -0.63% | 17 |
| Jul 8, 2026 | 152.50 | 159.99 | 152.50 | 157.00 | 157.00 | 4.66% | 42 |
| Jul 7, 2026 | 149.01 | 151.58 | 149.01 | 150.01 | 150.01 | -6.25% | 82 |
| 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 |