Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	140.01	144.60	140.00	140.64	140.64	4.09%	106,600
May 1, 2026	151.55	151.55	134.70	135.11	135.11	-9.82%	82,359
Apr 30, 2026	148.30	150.99	147.89	149.83	149.83	1.51%	60,971
Apr 29, 2026	150.00	150.42	146.00	147.60	147.60	-1.60%	59,266
Apr 28, 2026	152.07	152.07	148.50	150.00	150.00	-1.32%	24,641
Apr 27, 2026	147.61	153.95	147.61	152.00	152.00	2.63%	59,541
Apr 24, 2026	145.50	148.80	145.18	148.11	148.11	1.86%	54,270
Apr 23, 2026	154.41	154.41	145.41	145.41	145.41	-5.72%	79,780
Apr 22, 2026	156.35	158.35	153.89	154.23	154.23	-0.77%	119,011
Apr 21, 2026	161.50	162.05	155.40	155.42	155.42	-3.47%	102,474
Apr 20, 2026	162.00	163.00	159.05	161.01	161.01	0.09%	61,287
Apr 17, 2026	165.00	165.00	160.10	160.87	160.87	-1.10%	101,523
Apr 16, 2026	161.99	163.00	159.86	162.66	162.66	0.97%	87,578
Apr 15, 2026	156.70	161.34	153.27	161.10	161.10	2.81%	117,221
Apr 14, 2026	150.57	157.11	150.57	156.70	156.70	4.09%	98,178
Apr 13, 2026	150.72	152.87	145.00	150.54	150.54	-0.20%	194,814
Apr 10, 2026	151.55	153.01	148.33	150.84	150.84	-0.21%	141,876
Apr 9, 2026	155.86	157.98	150.81	151.15	151.15	-3.89%	223,438
Apr 8, 2026	155.15	157.78	152.67	157.27	157.27	2.51%	76,867
Apr 7, 2026	154.11	154.50	150.58	153.42	153.42	-0.21%	129,892
Apr 6, 2026	151.83	155.41	151.47	153.75	153.75	1.39%	77,231
Apr 2, 2026	145.42	152.00	145.10	151.64	151.64	2.57%	96,462
Apr 1, 2026	146.00	152.51	145.50	147.84	147.84	2.04%	136,685
Mar 31, 2026	142.42	145.24	140.71	144.88	144.88	2.92%	161,224
Mar 30, 2026	142.00	142.44	138.57	140.77	140.77	-0.30%	111,980
Mar 27, 2026	143.21	144.21	140.86	141.19	141.19	-1.39%	75,927
Mar 26, 2026	146.00	149.40	141.18	143.18	143.18	-1.82%	153,933
Mar 25, 2026	145.00	149.00	142.95	145.84	145.84	2.13%	152,644
Mar 24, 2026	139.09	144.69	139.09	142.80	142.80	1.30%	76,636
Mar 23, 2026	139.20	142.17	139.20	140.97	140.97	1.59%	82,767
Mar 20, 2026	138.28	139.28	135.49	138.76	138.76	0.35%	164,473
Mar 19, 2026	137.76	139.83	135.53	138.28	138.28	0.06%	78,219
Mar 18, 2026	135.78	139.27	135.78	138.20	138.20	1.31%	68,644
Mar 17, 2026	136.32	139.99	135.50	136.41	136.41	0.13%	87,678
Mar 16, 2026	132.92	137.28	132.92	136.23	136.23	3.21%	77,600
Mar 13, 2026	135.00	138.43	131.53	131.99	131.99	-1.40%	84,706
Mar 12, 2026	137.51	137.96	132.76	133.86	133.86	-2.60%	73,036
Mar 11, 2026	133.71	137.61	132.85	137.44	137.44	3.49%	71,164
Mar 10, 2026	132.62	134.36	130.00	132.80	132.80	0.45%	59,037
Mar 9, 2026	130.22	133.00	129.46	132.20	132.20	0.52%	71,071
Mar 6, 2026	129.84	133.49	127.30	131.52	131.52	0.66%	81,525
Mar 5, 2026	130.00	131.25	124.50	130.66	130.66	-0.09%	260,850
Mar 4, 2026	128.99	131.88	128.48	130.78	130.78	2.87%	63,006
Mar 3, 2026	122.72	128.59	121.50	127.13	127.13	1.42%	114,636
Mar 2, 2026	118.38	125.99	118.26	125.35	125.35	4.31%	108,993
Feb 27, 2026	118.35	120.62	115.71	120.17	120.17	0.57%	160,000
Feb 26, 2026	120.32	120.32	117.10	119.49	119.49	0.02%	55,739
Feb 25, 2026	119.33	121.00	117.71	119.47	119.47	0.81%	108,545
Feb 24, 2026	117.00	121.36	116.97	118.51	118.51	0.64%	112,546
Feb 23, 2026	118.26	118.40	111.79	117.76	117.76	-1.58%	258,977