Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	186.35	187.19	174.66	177.17	177.17	-5.17%	115,804
Nov 4, 2026	187.43	188.00	180.44	186.82	186.82	-0.01%	81,347
Nov 3, 2026	189.03	190.60	186.37	186.83	186.83	-0.25%	106,618
Nov 2, 2026	186.78	190.00	185.55	187.30	187.30	0.16%	117,946
Oct 30, 2026	182.07	187.79	181.45	187.00	187.00	1.81%	218,133
Oct 29, 2026	173.79	184.46	173.79	183.67	183.67	4.63%	91,270
Oct 28, 2026	177.30	180.27	174.84	175.55	175.55	-0.40%	99,300
Oct 27, 2026	174.87	178.01	172.26	176.25	176.25	1.27%	117,814
Oct 26, 2026	170.65	174.79	169.50	174.04	174.04	1.65%	81,000
Oct 23, 2026	167.49	173.56	167.00	171.22	171.22	2.23%	85,494
Oct 22, 2026	170.40	172.98	166.90	167.49	167.49	-2.76%	67,582
Oct 21, 2026	173.33	174.50	170.01	172.24	172.24	-0.05%	77,572
Oct 20, 2026	174.05	179.43	172.14	172.32	172.32	-0.67%	70,207
Oct 19, 2026	180.20	184.76	173.41	173.48	173.48	-4.46%	106,936
Oct 16, 2026	179.94	182.26	177.28	181.57	181.57	0.65%	153,245
Oct 15, 2026	175.00	181.00	173.26	180.39	180.39	2.41%	139,194
Oct 14, 2026	170.89	176.64	170.89	176.14	176.14	2.32%	99,094
Oct 13, 2026	167.36	174.00	167.36	172.15	172.15	2.46%	52,501
Oct 12, 2026	170.49	170.70	166.62	168.01	168.01	-0.97%	59,458
Oct 9, 2026	168.50	169.73	167.70	169.65	169.65	1.77%	54,156
Oct 8, 2026	173.07	174.73	166.70	166.70	166.70	-4.61%	79,919
Oct 7, 2026	172.30	175.54	172.30	174.75	174.75	0.51%	101,833
Oct 6, 2026	174.54	177.50	171.59	173.86	173.86	0.21%	90,747
Oct 5, 2026	174.55	176.58	172.90	173.49	173.49	0.28%	157,141
Oct 2, 2026	172.51	175.00	162.01	173.00	173.00	-0.24%	309,246
Oct 1, 2026	167.01	174.24	167.01	173.41	173.41	3.65%	65,036
Sep 30, 2026	171.58	172.05	166.69	167.30	167.30	-1.58%	88,824
Sep 29, 2026	174.11	174.79	166.99	169.98	169.98	-2.52%	78,750
Sep 28, 2026	172.07	176.64	171.50	174.37	174.37	1.33%	112,622
Sep 25, 2026	178.00	178.00	171.91	172.08	172.08	-2.43%	91,371
Sep 24, 2026	171.90	177.27	171.90	176.37	176.37	2.11%	84,118
Sep 23, 2026	174.25	174.25	169.78	172.73	172.73	0.92%	51,524
Sep 22, 2026	172.95	177.50	171.09	171.16	171.16	-1.71%	103,181
Sep 21, 2026	167.66	176.03	165.88	174.13	174.13	5.87%	144,493
Sep 18, 2026	166.50	166.50	163.69	164.48	164.48	-0.14%	95,458
Sep 17, 2026	165.09	167.50	164.61	164.71	164.71	0.52%	60,267
Sep 16, 2026	162.90	164.50	161.67	163.86	163.86	1.27%	62,306
Sep 15, 2026	165.26	165.44	161.53	161.81	161.81	-2.13%	64,424
Sep 14, 2026	164.61	166.19	162.29	165.34	165.34	-0.10%	53,447
Sep 11, 2026	163.91	167.02	163.91	165.50	165.50	1.70%	56,774
Sep 10, 2026	162.43	164.43	162.21	162.73	162.73	0.18%	44,575
Sep 9, 2026	164.20	164.20	160.64	162.43	162.43	0.25%	51,977
Sep 8, 2026	165.02	165.35	161.40	162.02	162.02	-1.53%	52,241
Sep 4, 2026	165.00	166.50	161.98	164.54	164.54	0.67%	79,071
Sep 3, 2026	171.26	173.61	162.58	163.44	163.44	-3.29%	54,439
Sep 2, 2026	170.02	172.07	168.53	169.00	169.00	-1.67%	60,752
Sep 1, 2026	174.25	174.50	168.45	171.87	171.87	-1.79%	149,671
Aug 31, 2026	173.30	176.00	166.33	175.01	175.01	0.09%	215,399
Aug 28, 2026	170.34	176.19	165.64	174.85	174.85	2.46%	204,993
Aug 27, 2026	170.53	172.00	165.88	170.66	170.66	0.18%	79,722