Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	175.00	181.00	173.26	180.39	180.39	2.41%	139,191
Oct 14, 2026	170.89	176.64	170.89	176.14	176.14	2.32%	99,093
Oct 13, 2026	167.36	174.00	167.36	172.15	172.15	2.46%	52,494
Oct 12, 2026	170.49	170.70	166.62	168.01	168.01	-0.97%	59,457
Oct 9, 2026	168.50	169.73	167.70	169.65	169.65	1.77%	54,142
Oct 8, 2026	173.07	174.73	166.70	166.70	166.70	-4.61%	79,886
Oct 7, 2026	172.30	175.54	172.30	174.75	174.75	0.51%	101,828
Oct 6, 2026	174.54	177.50	171.59	173.86	173.86	0.21%	90,746
Oct 5, 2026	174.55	176.58	172.90	173.49	173.49	0.28%	157,140
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
Aug 26, 2026	170.95	171.50	168.41	170.35	170.35	-0.39%	159,671
Aug 25, 2026	158.00	171.50	158.00	171.02	171.02	8.65%	183,711
Aug 24, 2026	169.69	169.99	156.06	157.41	157.41	-7.76%	165,092
Aug 21, 2026	165.98	171.00	160.53	170.66	170.66	4.26%	204,676
Aug 20, 2026	160.43	169.70	153.55	163.69	163.69	2.85%	263,729
Aug 19, 2026	157.80	161.40	156.21	159.15	159.15	-1.03%	278,780
Aug 18, 2026	147.23	160.82	147.23	160.80	160.80	6.87%	197,423
Aug 17, 2026	144.02	152.01	144.02	150.47	150.47	2.74%	108,724
Aug 14, 2026	146.05	148.34	146.05	146.45	146.45	-0.09%	55,003
Aug 13, 2026	149.89	150.60	146.00	146.58	146.58	-3.14%	72,270
Aug 12, 2026	152.03	153.50	150.00	151.33	151.33	0.22%	72,437
Aug 11, 2026	152.49	153.44	150.44	151.00	151.00	0.67%	69,899
Aug 10, 2026	149.34	152.40	148.58	150.00	150.00	0.68%	75,144
Aug 7, 2026	149.45	150.09	147.38	148.98	148.98	1.02%	45,357
Aug 6, 2026	149.87	153.29	147.47	147.48	147.48	-1.35%	71,686