Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	152.73	157.24	150.50	156.21	156.21	3.44%	96,381
Jul 24, 2026	155.80	157.00	149.60	151.02	151.02	-2.24%	79,590
Jul 23, 2026	156.24	160.06	153.00	154.48	154.48	-2.26%	116,842
Jul 22, 2026	160.63	162.09	157.86	158.06	158.06	-1.24%	62,804
Jul 21, 2026	156.94	161.05	156.34	160.04	160.04	1.60%	167,341
Jul 20, 2026	152.49	157.99	147.45	157.52	157.52	3.16%	126,573
Jul 17, 2026	147.81	153.90	147.81	152.69	152.69	2.02%	107,057
Jul 16, 2026	156.74	158.49	148.00	149.67	149.67	-5.08%	122,112
Jul 15, 2026	149.30	159.20	145.70	157.68	157.68	5.89%	212,317
Jul 14, 2026	160.00	163.51	140.01	148.91	148.91	-7.41%	211,055
Jul 13, 2026	162.90	172.24	149.45	160.82	160.82	-3.17%	220,801
Jul 10, 2026	161.52	166.69	156.00	166.09	166.09	3.42%	151,590
Jul 9, 2026	157.03	161.63	152.87	160.59	160.59	1.12%	177,129
Jul 8, 2026	150.69	161.55	148.84	158.81	158.81	3.76%	306,298
Jul 7, 2026	151.53	155.00	135.52	153.05	153.05	1.86%	400,818
Jul 6, 2026	160.02	167.50	149.16	150.25	150.25	-7.38%	192,768
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