Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 141.00
-11.25 (-7.39%)
At close: May 4, 2026
KASE:FRHC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 163.00 | 163.00 | 158.50 | 159.00 | 159.00 | -0.76% | 209 |
| Apr 17, 2026 | 160.96 | 162.90 | 160.21 | 160.22 | 160.22 | -0.45% | 182 |
| Apr 16, 2026 | 159.50 | 161.50 | 156.00 | 160.95 | 160.95 | 3.17% | 585 |
| Apr 15, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.63% | 25 |
| Apr 14, 2026 | 152.00 | 153.97 | 150.79 | 153.50 | 153.50 | 1.31% | 137 |
| Apr 13, 2026 | 151.00 | 152.30 | 150.00 | 151.51 | 151.51 | 1.00% | 85 |
| Apr 10, 2026 | 155.99 | 156.89 | 150.00 | 150.01 | 150.01 | -4.15% | 137 |
| Apr 9, 2026 | 156.56 | 162.80 | 156.00 | 156.50 | 156.50 | 1.62% | 294 |
| Apr 8, 2026 | 154.00 | 155.00 | 152.01 | 154.00 | 154.00 | -0.52% | 180 |
| Apr 7, 2026 | 153.00 | 154.80 | 152.00 | 154.80 | 154.80 | 1.87% | 181 |
| Apr 6, 2026 | 151.99 | 152.22 | 150.00 | 151.96 | 151.96 | 0.30% | 212 |
| Apr 3, 2026 | 149.00 | 151.51 | 149.00 | 151.51 | 151.51 | 3.18% | 60 |
| Apr 2, 2026 | 147.00 | 147.90 | 140.52 | 146.84 | 146.84 | 1.83% | 92 |
| Apr 1, 2026 | 144.21 | 145.70 | 144.20 | 144.20 | 144.20 | 2.02% | 151 |
| Mar 31, 2026 | 140.51 | 141.37 | 140.51 | 141.35 | 141.35 | -0.11% | 94 |
| Mar 30, 2026 | 140.51 | 142.39 | 140.50 | 141.50 | 141.50 | -0.70% | 93 |
| Mar 27, 2026 | 142.50 | 144.00 | 141.05 | 142.50 | 142.50 | -1.72% | 36 |
| Mar 26, 2026 | 145.00 | 147.77 | 141.12 | 145.00 | 145.00 | 5.45% | 189 |
| Mar 20, 2026 | 137.67 | 137.99 | 137.50 | 137.50 | 137.50 | -0.12% | 32 |
| Mar 19, 2026 | 136.00 | 137.66 | 135.53 | 137.66 | 137.66 | 1.23% | 43 |
| Mar 18, 2026 | 136.50 | 137.99 | 135.50 | 135.99 | 135.99 | 1.08% | 28 |
| Mar 17, 2026 | 134.54 | 136.00 | 134.53 | 134.54 | 134.54 | 1.85% | 67 |
| Mar 16, 2026 | 132.59 | 132.59 | 130.04 | 132.10 | 132.10 | -2.49% | 33 |
| Mar 13, 2026 | 134.27 | 135.59 | 131.86 | 135.47 | 135.47 | -2.36% | 30 |
| Mar 12, 2026 | 133.51 | 139.00 | 133.51 | 138.75 | 138.75 | 5.27% | 409 |
| Mar 11, 2026 | 132.50 | 133.29 | 130.04 | 131.80 | 131.80 | 0.61% | 372 |
| Mar 10, 2026 | 129.02 | 131.74 | 129.02 | 131.00 | 131.00 | 1.12% | 35 |
| Mar 6, 2026 | 129.51 | 131.40 | 129.51 | 129.55 | 129.55 | 0.43% | 88 |
| Mar 5, 2026 | 130.00 | 131.90 | 129.00 | 129.00 | 129.00 | 1.18% | 63 |
| Mar 4, 2026 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 2.81% | 200 |
| Mar 3, 2026 | 124.01 | 128.90 | 124.01 | 124.01 | 124.01 | 3.77% | 113 |
| Mar 2, 2026 | 120.01 | 121.12 | 119.50 | 119.50 | 119.50 | 0.42% | 131 |
| Feb 27, 2026 | 120.00 | 121.90 | 118.90 | 119.00 | 119.00 | -0.83% | 23 |
| Feb 26, 2026 | 121.92 | 124.70 | 118.01 | 120.00 | 120.00 | 0.01% | 31 |
| Feb 25, 2026 | 123.85 | 123.85 | 119.99 | 119.99 | 119.99 | 0.41% | 38 |
| Feb 24, 2026 | 120.51 | 122.00 | 119.00 | 119.50 | 119.50 | -0.91% | 65 |
| Feb 23, 2026 | 118.12 | 124.50 | 118.12 | 120.60 | 120.60 | 2.20% | 33 |
| Feb 20, 2026 | 119.96 | 119.96 | 117.20 | 118.00 | 118.00 | -1.63% | 60 |
| Feb 19, 2026 | 118.00 | 121.00 | 115.01 | 119.95 | 119.95 | 0.80% | 59 |
| Feb 18, 2026 | 123.88 | 123.88 | 118.10 | 119.00 | 119.00 | -2.24% | 77 |
| Feb 17, 2026 | 127.99 | 127.99 | 121.73 | 121.73 | 121.73 | 0.07% | 24 |