Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 177.30
+6.30 (3.68%)
At close: Oct 16, 2026
KASE:FRHC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 171.30 | 177.30 | 171.01 | 177.30 | 177.30 | 3.68% | 182 |
| Oct 15, 2026 | 168.25 | 171.00 | 168.25 | 171.00 | 171.00 | 0.01% | 38 |
| Oct 14, 2026 | 167.90 | 170.99 | 166.10 | 170.99 | 170.99 | 2.42% | 535 |
| Oct 13, 2026 | 163.30 | 167.75 | 163.30 | 166.95 | 166.95 | -0.83% | 17 |
| Oct 12, 2026 | 165.70 | 168.34 | 165.00 | 168.34 | 168.34 | -0.12% | 635 |
| Oct 9, 2026 | 165.62 | 168.55 | 165.62 | 168.55 | 168.55 | -0.15% | 2 |
| Oct 8, 2026 | 168.80 | 168.80 | 167.14 | 168.80 | 168.80 | - | 130 |
| Oct 7, 2026 | 167.50 | 168.80 | 167.50 | 168.80 | 168.80 | 0.94% | 6 |
| Oct 6, 2026 | 167.22 | 169.00 | 167.12 | 167.22 | 167.22 | -1.52% | 5 |
| Oct 5, 2026 | 168.85 | 169.80 | 167.00 | 169.80 | 169.80 | 0.95% | 128 |
| Oct 2, 2026 | 168.00 | 170.22 | 168.00 | 168.20 | 168.20 | 0.12% | 11 |
| Oct 1, 2026 | 172.49 | 172.99 | 168.00 | 168.00 | 168.00 | -0.76% | 34 |
| Sep 30, 2026 | 169.25 | 171.35 | 169.25 | 169.29 | 169.29 | -1.58% | 17 |
| Sep 29, 2026 | 167.30 | 172.00 | 167.00 | 172.00 | 172.00 | 1.18% | 244 |
| Sep 28, 2026 | 168.22 | 170.00 | 165.00 | 170.00 | 170.00 | - | 58 |
| Sep 25, 2026 | 168.40 | 171.95 | 168.12 | 170.00 | 170.00 | - | 99 |
| Sep 24, 2026 | 168.00 | 174.97 | 167.00 | 170.00 | 170.00 | 1.19% | 82 |
| Sep 23, 2026 | 166.12 | 169.79 | 166.12 | 168.00 | 168.00 | - | 222 |
| Sep 22, 2026 | 166.85 | 170.39 | 165.11 | 168.00 | 168.00 | 1.20% | 48 |
| Sep 21, 2026 | 161.03 | 166.50 | 161.03 | 166.00 | 166.00 | -0.51% | 14 |
| Sep 18, 2026 | 166.85 | 166.95 | 162.10 | 166.85 | 166.85 | 1.74% | 6 |
| Sep 17, 2026 | 166.49 | 166.49 | 162.57 | 163.99 | 163.99 | 1.03% | 10 |
| Sep 16, 2026 | 165.00 | 165.00 | 162.32 | 162.32 | 162.32 | -0.96% | 4 |
| Sep 15, 2026 | 165.70 | 167.00 | 163.90 | 163.90 | 163.90 | -1.23% | 35 |
| Sep 14, 2026 | 162.10 | 166.20 | 162.03 | 165.94 | 165.94 | 0.88% | 248 |
| Sep 11, 2026 | 162.01 | 167.00 | 159.00 | 164.50 | 164.50 | 1.54% | 186 |
| Sep 10, 2026 | 162.01 | 162.50 | 162.00 | 162.01 | 162.01 | -1.15% | 6 |
| Sep 9, 2026 | 163.90 | 163.90 | 161.55 | 163.90 | 163.90 | 0.55% | 22 |
| Sep 8, 2026 | 161.64 | 165.65 | 161.64 | 163.00 | 163.00 | -0.31% | 18 |
| Sep 7, 2026 | 161.39 | 164.00 | 161.31 | 163.50 | 163.50 | - | 71 |
| 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 |