Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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