Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	175.00	176.87	172.09	174.50	-	0.54%	28,715
Sep 26, 2025	171.21	174.49	170.08	173.56	173.56	1.66%	76,431
Sep 25, 2025	167.56	171.26	167.56	170.73	170.73	0.41%	66,055
Sep 24, 2025	172.62	176.41	167.91	170.04	170.04	-0.79%	123,101
Sep 23, 2025	167.77	172.90	167.77	171.40	171.40	2.36%	108,562
Sep 22, 2025	170.00	171.86	165.33	167.45	167.45	-1.44%	108,884
Sep 19, 2025	167.52	169.99	165.00	169.89	169.89	2.08%	109,671
Sep 18, 2025	169.71	172.59	166.41	166.43	166.43	-1.42%	102,532
Sep 17, 2025	166.00	171.70	165.90	168.83	168.83	1.72%	115,969
Sep 16, 2025	163.88	167.81	163.59	165.97	165.97	0.64%	74,970
Sep 15, 2025	164.90	168.83	163.80	164.91	164.91	0.13%	101,073
Sep 12, 2025	162.21	165.40	160.95	164.69	164.69	1.73%	85,210
Sep 11, 2025	165.67	166.20	160.07	161.89	161.89	-2.28%	111,209
Sep 10, 2025	167.00	168.75	164.80	165.67	165.67	-0.70%	92,959
Sep 9, 2025	163.90	167.69	163.90	166.84	166.84	3.49%	96,666
Sep 8, 2025	171.42	171.42	160.77	161.21	161.21	-4.87%	116,575
Sep 5, 2025	173.06	173.98	165.12	169.46	169.46	-1.69%	87,715
Sep 4, 2025	173.12	175.09	171.27	172.38	172.38	-0.18%	53,179
Sep 3, 2025	177.03	181.88	169.65	172.69	172.69	-0.91%	148,729
Sep 2, 2025	167.50	174.55	164.12	174.27	174.27	1.96%	126,009
Aug 29, 2025	175.21	175.99	170.63	170.92	170.92	-2.55%	91,081
Aug 28, 2025	174.28	176.33	173.80	175.40	175.40	0.83%	95,122
Aug 27, 2025	173.91	177.00	173.17	173.95	173.95	-0.31%	94,362
Aug 26, 2025	171.85	175.79	170.10	174.49	174.49	1.68%	101,694
Aug 25, 2025	174.00	175.44	170.99	171.60	171.60	-1.41%	85,108
Aug 22, 2025	174.37	178.35	171.17	174.05	174.05	-0.51%	104,548
Aug 21, 2025	173.31	178.06	171.58	174.95	174.95	0.82%	82,143
Aug 20, 2025	168.86	174.33	164.02	173.53	173.53	2.54%	130,092
Aug 19, 2025	172.17	173.82	167.70	169.23	169.23	-2.10%	94,298
Aug 18, 2025	172.40	176.45	171.50	172.86	172.86	0.56%	141,446
Aug 15, 2025	173.96	174.99	171.06	171.89	171.89	-0.56%	55,078
Aug 14, 2025	172.16	175.50	171.06	172.86	172.86	-0.74%	61,736
Aug 13, 2025	181.00	182.00	174.14	174.15	174.15	-3.61%	99,337
Aug 12, 2025	175.30	182.00	174.50	180.67	180.67	3.24%	109,057
Aug 11, 2025	180.90	181.15	172.58	175.00	175.00	-1.85%	226,503
Aug 8, 2025	187.31	187.48	176.87	178.29	178.29	-4.12%	130,365
Aug 7, 2025	190.41	192.71	185.00	185.95	185.95	-2.20%	120,624
Aug 6, 2025	190.40	194.01	189.00	190.14	190.14	0.74%	142,328
Aug 5, 2025	188.59	189.90	185.00	188.75	188.75	0.40%	99,259
Aug 4, 2025	184.27	191.98	184.27	188.00	188.00	3.20%	148,420
Aug 1, 2025	181.50	184.27	177.65	182.17	182.17	-1.96%	154,904
Jul 31, 2025	178.54	186.23	176.99	185.82	185.82	4.87%	234,264
Jul 30, 2025	180.00	180.35	174.62	177.18	177.18	-1.13%	101,909
Jul 29, 2025	176.95	180.76	175.55	179.21	179.21	2.07%	133,092
Jul 28, 2025	173.89	177.09	171.33	175.58	175.58	1.65%	122,595
Jul 25, 2025	170.73	172.89	167.07	172.73	172.73	1.28%	101,667
Jul 24, 2025	171.40	171.91	168.69	170.55	170.55	0.71%	98,128
Jul 23, 2025	165.97	171.12	165.97	169.34	169.34	1.85%	97,543
Jul 22, 2025	175.00	176.52	165.00	166.27	166.27	-5.98%	201,017
Jul 21, 2025	178.85	182.68	175.72	176.84	176.84	-1.12%	293,832