Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	117.30	119.00	116.67	117.47	117.47	0.14%	61,547
Nov 21, 2024	122.49	123.17	117.10	117.30	117.30	-4.41%	158,379
Nov 20, 2024	117.00	122.71	116.97	122.71	122.71	4.88%	121,052
Nov 19, 2024	116.22	117.05	115.11	117.00	117.00	0.67%	86,789
Nov 18, 2024	115.58	116.98	113.81	116.22	116.22	-0.25%	79,406
Nov 15, 2024	116.74	116.95	114.57	116.51	116.51	-0.06%	88,929
Nov 14, 2024	115.23	116.95	114.54	116.58	116.58	1.72%	103,691
Nov 13, 2024	115.09	116.50	114.54	114.61	114.61	0.10%	96,806
Nov 12, 2024	116.41	116.41	113.81	114.49	114.49	-1.18%	99,539
Nov 11, 2024	113.00	115.98	113.00	115.86	115.86	2.66%	96,193
Nov 8, 2024	110.54	114.40	110.35	112.86	112.86	2.10%	160,672
Nov 7, 2024	109.45	110.60	109.39	110.54	110.54	1.09%	71,593
Nov 6, 2024	108.99	110.90	108.60	109.35	109.35	1.86%	111,574
Nov 5, 2024	105.50	107.98	105.00	107.35	107.35	2.64%	81,230
Nov 4, 2024	106.40	107.08	104.59	104.59	104.59	-1.76%	33,532
Nov 1, 2024	109.35	109.35	106.19	106.46	106.46	-1.79%	41,587
Oct 31, 2024	110.68	111.28	108.30	108.40	108.40	-2.40%	123,980
Oct 30, 2024	110.16	111.91	109.57	111.07	111.07	0.74%	85,399
Oct 29, 2024	111.09	112.34	109.82	110.25	110.25	-0.68%	129,329
Oct 28, 2024	111.19	112.34	110.11	111.00	111.00	-0.34%	108,645
Oct 25, 2024	106.83	111.59	106.45	111.38	111.38	4.98%	125,465
Oct 24, 2024	105.77	106.85	105.30	106.10	106.10	0.31%	69,670
Oct 23, 2024	107.15	107.54	105.20	105.77	105.77	-1.28%	88,423
Oct 22, 2024	104.79	107.14	104.14	107.14	107.14	2.15%	63,394
Oct 21, 2024	104.63	105.50	103.90	104.89	104.89	-0.32%	53,350
Oct 18, 2024	105.50	108.14	103.90	105.23	105.23	-0.13%	148,945
Oct 17, 2024	101.00	105.42	100.71	105.37	105.37	4.75%	133,757
Oct 16, 2024	100.02	101.32	99.89	100.59	100.59	1.03%	85,083
Oct 15, 2024	99.42	100.26	98.96	99.56	99.56	0.36%	60,595
Oct 14, 2024	98.00	101.01	98.00	99.20	99.20	1.38%	163,454
Oct 11, 2024	97.98	98.99	97.63	97.85	97.85	0.39%	22,834
Oct 10, 2024	98.28	98.52	97.07	97.47	97.47	-1.02%	32,851
Oct 9, 2024	97.82	99.77	97.00	98.47	98.47	0.34%	63,920
Oct 8, 2024	96.00	98.36	96.00	98.14	98.14	1.77%	54,483
Oct 7, 2024	99.41	99.41	96.11	96.43	96.43	-3.00%	44,950
Oct 4, 2024	98.61	99.41	97.22	99.41	99.41	1.31%	104,108
Oct 3, 2024	97.07	98.87	96.79	98.12	98.12	0.72%	69,923
Oct 2, 2024	96.53	97.76	95.71	97.42	97.42	0.92%	78,454
Oct 1, 2024	94.81	96.60	93.99	96.53	96.53	1.87%	54,041
Sep 30, 2024	92.88	95.00	92.88	94.76	94.76	1.22%	58,709
Sep 27, 2024	95.50	96.44	93.36	93.62	93.62	-1.51%	49,288
Sep 26, 2024	97.19	97.41	95.00	95.06	95.06	-1.34%	65,213
Sep 25, 2024	96.18	96.81	95.28	96.35	96.35	0.14%	22,381
Sep 24, 2024	95.87	97.35	95.33	96.22	96.22	0.37%	69,665
Sep 23, 2024	97.00	97.00	95.30	95.87	95.87	0.21%	51,739
Sep 20, 2024	97.68	97.82	95.12	95.67	95.67	-2.17%	60,533
Sep 19, 2024	96.42	98.00	95.23	97.79	97.79	2.01%	178,163
Sep 18, 2024	95.69	96.82	95.38	95.86	95.86	0.18%	59,129
Sep 17, 2024	94.93	95.80	94.54	95.69	95.69	1.30%	26,485
Sep 16, 2024	97.87	97.87	94.45	94.46	94.46	-2.98%	55,691
Sep 13, 2024	95.64	97.38	93.69	97.36	97.36	2.51%	79,515
Sep 12, 2024	94.49	95.08	93.64	94.98	94.98	0.61%	54,967
Sep 11, 2024	93.00	94.52	91.80	94.40	94.40	1.52%	54,955
Sep 10, 2024	93.05	93.61	91.12	92.99	92.99	0.03%	56,070
Sep 9, 2024	93.44	95.16	92.37	92.96	92.96	-0.31%	88,410
Sep 6, 2024	91.16	93.74	89.14	93.25	93.25	2.29%	165,529
Sep 5, 2024	88.87	91.44	88.82	91.16	91.16	2.12%	42,371
Sep 4, 2024	88.57	89.58	88.12	89.27	89.27	0.11%	21,596
Sep 3, 2024	89.90	89.90	88.12	89.17	89.17	-1.40%	57,615
Aug 30, 2024	90.74	91.28	89.00	90.44	90.44	0.52%	95,086
Aug 29, 2024	91.85	92.89	89.91	89.97	89.97	-1.14%	60,534
Aug 28, 2024	92.47	93.50	90.99	91.01	91.01	-1.58%	39,780
Aug 27, 2024	90.29	92.61	90.22	92.47	92.47	2.06%	49,812
Aug 26, 2024	93.75	94.98	90.23	90.60	90.60	-3.36%	73,443
Aug 23, 2024	91.29	93.90	90.88	93.75	93.75	1.42%	126,473
Aug 22, 2024	91.21	93.00	89.31	92.44	92.44	1.23%	144,065
Aug 21, 2024	88.47	91.43	86.73	91.32	91.32	4.02%	162,595
Aug 20, 2024	85.37	88.22	85.00	87.79	87.79	1.97%	81,600
Aug 19, 2024	84.53	86.14	83.78	86.09	86.09	1.35%	75,703
Aug 16, 2024	85.19	86.38	84.45	84.94	84.94	-1.14%	51,741
Aug 15, 2024	84.42	87.39	84.42	85.92	85.92	2.32%	47,920
Aug 14, 2024	86.75	88.28	83.79	83.97	83.97	-3.30%	101,566
Aug 13, 2024	89.98	90.72	86.71	86.84	86.84	-3.08%	130,184
Aug 12, 2024	88.62	90.00	86.78	89.60	89.60	1.93%	181,542
Aug 9, 2024	88.11	88.11	85.93	87.90	87.90	1.55%	246,636
Aug 8, 2024	85.45	86.89	83.51	86.56	86.56	2.63%	150,079
Aug 7, 2024	83.86	85.00	82.08	84.34	84.34	0.74%	186,211
Aug 6, 2024	80.28	84.27	80.28	83.72	83.72	5.31%	139,747
Aug 5, 2024	75.26	79.60	75.11	79.50	79.50	0.38%	104,184
Aug 2, 2024	80.90	81.71	78.64	79.20	79.20	-2.80%	41,473
Aug 1, 2024	84.29	84.40	81.08	81.48	81.48	-3.17%	50,454
Jul 31, 2024	84.50	85.14	82.01	84.15	84.15	-0.18%	172,339
Jul 30, 2024	83.10	84.35	82.30	84.30	84.30	0.75%	75,795
Jul 29, 2024	83.00	83.67	81.68	83.67	83.67	1.15%	66,243
Jul 26, 2024	82.18	83.00	80.50	82.72	82.72	1.11%	112,831
Jul 25, 2024	78.27	82.00	78.00	81.81	81.81	4.12%	71,446
Jul 24, 2024	80.01	80.92	78.35	78.57	78.57	-2.66%	39,447
Jul 23, 2024	81.96	82.72	80.72	80.72	80.72	-2.15%	43,137
Jul 22, 2024	80.89	82.49	80.10	82.49	82.49	2.98%	50,128
Jul 19, 2024	81.49	81.80	80.01	80.10	80.10	-1.99%	54,394
Jul 18, 2024	82.47	83.40	81.39	81.73	81.73	-0.97%	86,051
Jul 17, 2024	81.92	82.70	80.60	82.53	82.53	0.61%	96,200
Jul 16, 2024	81.12	82.12	80.30	82.03	82.03	1.70%	154,812
Jul 15, 2024	80.12	81.20	78.71	80.66	80.66	0.67%	207,757
Jul 12, 2024	76.61	80.29	76.61	80.12	80.12	3.15%	129,584
Jul 11, 2024	79.70	80.00	77.38	77.67	77.67	-2.62%	50,880
Jul 10, 2024	78.25	80.08	78.20	79.76	79.76	2.19%	84,601
Jul 9, 2024	76.05	78.20	75.65	78.05	78.05	2.31%	69,227
Jul 8, 2024	76.84	77.30	76.18	76.29	76.29	-0.68%	33,476
Jul 5, 2024	75.25	76.87	74.17	76.81	76.81	2.07%	78,827