Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	160.02	167.50	159.22	163.00	-	0.48%	76,685
Jul 2, 2026	157.70	167.61	156.64	162.22	162.22	3.25%	308,862
Jul 1, 2026	132.59	157.79	131.65	157.11	157.11	20.42%	349,183
Jun 30, 2026	126.10	131.30	126.10	130.47	130.47	0.62%	88,039
Jun 29, 2026	131.44	133.00	128.32	129.67	129.67	0.66%	123,640
Jun 26, 2026	128.01	130.22	126.34	128.82	128.82	-0.19%	143,801
Jun 25, 2026	137.70	137.79	128.97	129.06	129.06	-4.72%	113,599
Jun 24, 2026	138.07	140.08	132.42	135.45	135.45	-2.69%	157,903
Jun 23, 2026	141.27	145.35	139.10	139.20	139.20	-2.13%	131,741
Jun 22, 2026	141.54	145.20	138.52	142.23	142.23	-1.02%	190,676
Jun 18, 2026	135.00	145.00	135.00	143.70	143.70	7.09%	314,604
Jun 17, 2026	135.55	136.70	133.38	134.18	134.18	-1.08%	147,510
Jun 16, 2026	138.90	141.97	134.01	135.65	135.65	-2.34%	382,831
Jun 15, 2026	137.74	140.00	133.00	138.90	138.90	0.51%	314,375
Jun 12, 2026	138.63	141.01	136.79	138.20	138.20	-1.56%	101,303
Jun 11, 2026	139.87	141.25	135.16	140.39	140.39	0.99%	196,723
Jun 10, 2026	140.04	143.64	139.00	139.01	139.01	-2.01%	175,970
Jun 9, 2026	143.01	145.52	134.71	141.86	141.86	-0.11%	180,809
Jun 8, 2026	150.06	150.53	141.70	142.01	142.01	-4.38%	145,857
Jun 5, 2026	157.86	157.86	142.00	148.51	148.51	-6.73%	261,078
Jun 4, 2026	153.59	160.21	146.00	159.22	159.22	0.42%	461,112
Jun 3, 2026	155.71	160.71	147.35	158.56	158.56	0.46%	273,928
Jun 2, 2026	155.00	160.00	148.68	157.84	157.84	4.90%	396,965
Jun 1, 2026	142.82	152.74	142.82	150.47	150.47	5.36%	208,235
May 29, 2026	144.58	145.82	142.18	142.82	142.82	-0.87%	105,116
May 28, 2026	140.82	144.83	139.85	144.07	144.07	1.38%	99,224
May 27, 2026	138.23	142.93	138.23	142.11	142.11	1.87%	116,824
May 26, 2026	144.30	147.57	138.31	139.50	139.50	-3.23%	150,814
May 22, 2026	147.20	149.05	142.92	144.15	144.15	-1.99%	132,045
May 21, 2026	147.01	150.50	146.11	147.07	147.07	-0.21%	99,198
May 20, 2026	148.61	150.54	143.25	147.38	147.38	0.74%	130,485
May 19, 2026	145.86	146.87	141.58	146.30	146.30	0.72%	141,094
May 18, 2026	139.33	145.81	139.33	145.26	145.26	3.74%	101,109
May 15, 2026	141.00	142.10	139.52	140.02	140.02	-1.14%	46,586
May 14, 2026	141.90	142.30	139.34	141.63	141.63	-0.18%	47,096
May 13, 2026	140.97	142.88	138.86	141.89	141.89	0.74%	106,541
May 12, 2026	141.76	143.37	137.83	140.85	140.85	-0.64%	97,180
May 11, 2026	139.93	142.84	137.90	141.76	141.76	1.39%	65,619
May 8, 2026	140.60	140.60	136.62	139.81	139.81	0.56%	59,776
May 7, 2026	141.13	144.76	139.03	139.03	139.03	-1.47%	55,758
May 6, 2026	139.00	141.74	136.48	141.11	141.11	2.25%	46,500
May 5, 2026	140.83	140.83	137.00	138.00	138.00	-1.88%	50,361
May 4, 2026	140.01	144.60	140.00	140.64	140.64	4.09%	106,601
May 1, 2026	151.55	151.55	134.70	135.11	135.11	-9.82%	82,525
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%	59,367
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