Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan
· Delayed Price · Currency is KZT · Price in USD 129.55
+0.55 (0.43%)
At close: Mar 6, 2026
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 130.00 | 131.90 | 129.00 | 129.00 | 129.00 | 1.18% | 63 |
| Mar 4, 2026 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 2.81% | 200 |
| Mar 3, 2026 | 124.01 | 128.90 | 124.01 | 124.01 | 124.01 | 3.77% | 113 |
| Mar 2, 2026 | 120.01 | 121.12 | 119.50 | 119.50 | 119.50 | 0.42% | 131 |
| Feb 27, 2026 | 120.00 | 121.90 | 118.90 | 119.00 | 119.00 | -0.83% | 23 |
| Feb 26, 2026 | 121.92 | 124.70 | 118.01 | 120.00 | 120.00 | 0.01% | 31 |
| Feb 25, 2026 | 123.85 | 123.85 | 119.99 | 119.99 | 119.99 | 0.41% | 38 |
| Feb 24, 2026 | 120.51 | 122.00 | 119.00 | 119.50 | 119.50 | -0.91% | 65 |
| Feb 23, 2026 | 118.12 | 124.50 | 118.12 | 120.60 | 120.60 | 2.20% | 33 |
| Feb 20, 2026 | 119.96 | 119.96 | 117.20 | 118.00 | 118.00 | -1.63% | 60 |
| Feb 19, 2026 | 118.00 | 121.00 | 115.01 | 119.95 | 119.95 | 0.80% | 59 |
| Feb 18, 2026 | 123.88 | 123.88 | 118.10 | 119.00 | 119.00 | -2.24% | 77 |
| Feb 17, 2026 | 127.99 | 127.99 | 121.73 | 121.73 | 121.73 | 0.07% | 24 |
| Feb 16, 2026 | 125.00 | 125.00 | 120.61 | 121.65 | 121.65 | -3.45% | 19 |
| Feb 13, 2026 | 124.00 | 126.39 | 119.73 | 126.00 | 126.00 | 0.80% | 49 |
| Feb 12, 2026 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | -1.57% | 60 |
| Feb 11, 2026 | 126.79 | 128.59 | 126.79 | 127.00 | 127.00 | 1.61% | 35 |
| Feb 10, 2026 | 126.99 | 126.99 | 123.20 | 124.99 | 124.99 | -1.96% | 36 |
| Feb 9, 2026 | 124.00 | 127.99 | 124.00 | 127.49 | 127.49 | 3.69% | 27 |
| Feb 6, 2026 | 123.90 | 123.90 | 115.55 | 122.95 | 122.95 | -1.24% | 49 |
| Feb 5, 2026 | 123.94 | 124.50 | 119.00 | 124.50 | 124.50 | -1.97% | 61 |
| Feb 4, 2026 | 125.01 | 127.00 | 120.64 | 127.00 | 127.00 | -1.55% | 55 |
| Feb 3, 2026 | 131.45 | 131.45 | 128.50 | 129.00 | 129.00 | 0.77% | 56 |
| Feb 2, 2026 | 129.99 | 131.96 | 127.10 | 128.01 | 128.01 | -1.53% | 71 |
| Jan 30, 2026 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | -2.18% | 30 |
| Jan 29, 2026 | 132.50 | 132.90 | 130.00 | 132.90 | 132.90 | 0.69% | 119 |
| Jan 28, 2026 | 134.29 | 134.29 | 130.63 | 131.99 | 131.99 | 0.68% | 38 |
| Jan 27, 2026 | 130.70 | 133.00 | 130.52 | 131.10 | 131.10 | -1.42% | 32 |
| Jan 26, 2026 | 130.10 | 134.50 | 130.10 | 132.99 | 132.99 | 0.83% | 47 |
| Jan 23, 2026 | 129.11 | 131.90 | 129.11 | 131.90 | 131.90 | 0.86% | 12 |
| Jan 22, 2026 | 127.60 | 130.78 | 127.60 | 130.78 | 130.78 | -0.02% | 23 |
| Jan 21, 2026 | 128.00 | 132.00 | 127.00 | 130.80 | 130.80 | 2.99% | 46 |
| Jan 20, 2026 | 128.16 | 132.99 | 125.14 | 127.00 | 127.00 | -3.71% | 477 |
| Jan 19, 2026 | 133.20 | 133.20 | 130.00 | 131.90 | 131.90 | -0.83% | 26 |
| Jan 16, 2026 | 127.00 | 133.09 | 127.00 | 133.00 | 133.00 | -0.73% | 20 |
| Jan 15, 2026 | 133.88 | 134.00 | 132.00 | 133.98 | 133.98 | 1.15% | 28 |
| Jan 14, 2026 | 134.10 | 134.32 | 130.22 | 132.46 | 132.46 | -1.22% | 18 |
| Jan 13, 2026 | 135.40 | 136.89 | 134.10 | 134.10 | 134.10 | 0.07% | 12 |
| Jan 12, 2026 | 136.91 | 136.91 | 131.31 | 134.00 | 134.00 | -2.55% | 24 |
| Jan 9, 2026 | 135.51 | 137.50 | 135.51 | 137.50 | 137.50 | 2.23% | 39 |
| Jan 8, 2026 | 134.70 | 134.99 | 131.00 | 134.50 | 134.50 | -0.29% | 50 |
| Jan 6, 2026 | 135.00 | 135.00 | 131.00 | 134.89 | 134.89 | 6.05% | 48 |
| Jan 5, 2026 | 128.00 | 129.00 | 127.02 | 127.20 | 127.20 | -0.31% | 427 |
| Dec 31, 2025 | 126.10 | 131.99 | 126.10 | 127.60 | 127.60 | -0.85% | 43 |
| Dec 30, 2025 | 134.90 | 134.90 | 121.03 | 128.70 | 128.70 | -6.02% | 200 |
| Dec 29, 2025 | 136.95 | 137.00 | 135.00 | 136.95 | 136.95 | 1.43% | 20 |
| Dec 26, 2025 | 136.01 | 137.00 | 135.02 | 135.02 | 135.02 | 0.76% | 34 |
| Dec 25, 2025 | 134.00 | 137.50 | 134.00 | 134.00 | 134.00 | -3.17% | 28 |
| Dec 24, 2025 | 138.39 | 138.70 | 136.22 | 138.39 | 138.39 | -0.35% | 38 |
| Dec 23, 2025 | 139.00 | 139.00 | 136.20 | 138.88 | 138.88 | 0.09% | 18 |
| Dec 22, 2025 | 136.06 | 138.75 | 136.06 | 138.75 | 138.75 | 0.54% | 21 |
| Dec 19, 2025 | 138.44 | 138.44 | 138.00 | 138.00 | 138.00 | 0.51% | 11 |
| Dec 18, 2025 | 137.30 | 137.85 | 136.40 | 137.30 | 137.30 | 0.05% | 9 |
| Dec 17, 2025 | 137.98 | 137.98 | 136.10 | 137.23 | 137.23 | -1.12% | 13 |
| Dec 15, 2025 | 136.70 | 140.77 | 136.70 | 138.79 | 138.79 | -0.04% | 24 |
| Dec 12, 2025 | 138.99 | 139.50 | 135.95 | 138.85 | 138.85 | 0.76% | 34 |
| Dec 11, 2025 | 140.99 | 140.99 | 135.01 | 137.80 | 137.80 | 0.59% | 28 |
| Dec 10, 2025 | 138.99 | 138.99 | 134.32 | 136.99 | 136.99 | -0.73% | 162 |
| Dec 9, 2025 | 136.99 | 138.00 | 136.00 | 138.00 | 138.00 | - | 45 |
| Dec 8, 2025 | 139.90 | 139.90 | 135.00 | 138.00 | 138.00 | -1.78% | 50 |
| Dec 5, 2025 | 139.99 | 140.50 | 137.11 | 140.50 | 140.50 | 1.15% | 50 |
| Dec 4, 2025 | 142.45 | 142.49 | 137.50 | 138.90 | 138.90 | 1.39% | 39 |
| Dec 3, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.72% | 34 |
| Dec 2, 2025 | 136.90 | 139.00 | 135.00 | 138.00 | 138.00 | 1.25% | 67 |
| Dec 1, 2025 | 138.00 | 138.00 | 135.00 | 136.30 | 136.30 | -1.23% | 62 |
| Nov 28, 2025 | 142.99 | 142.99 | 136.17 | 138.00 | 138.00 | -2.13% | 74 |
| Nov 27, 2025 | 138.99 | 141.00 | 137.00 | 141.00 | 141.00 | 1.45% | 39 |
| Nov 26, 2025 | 138.00 | 139.00 | 137.92 | 138.99 | 138.99 | 0.70% | 28 |
| Nov 25, 2025 | 138.03 | 142.60 | 137.20 | 138.03 | 138.03 | 0.02% | 14 |
| Nov 24, 2025 | 149.60 | 149.60 | 136.23 | 138.00 | 138.00 | -0.72% | 29 |
| Nov 21, 2025 | 143.00 | 146.39 | 136.23 | 139.00 | 139.00 | -2.80% | 79 |
| Nov 20, 2025 | 143.80 | 149.76 | 140.57 | 143.00 | 143.00 | -0.56% | 16 |
| Nov 19, 2025 | 140.00 | 144.80 | 139.85 | 143.80 | 143.80 | 2.71% | 43 |
| Nov 18, 2025 | 143.99 | 149.81 | 134.07 | 140.00 | 140.00 | -3.02% | 111 |
| Nov 17, 2025 | 147.25 | 149.00 | 144.36 | 144.36 | 144.36 | -1.66% | 12 |
| Nov 14, 2025 | 147.94 | 147.94 | 145.30 | 146.79 | 146.79 | -0.31% | 43 |
| Nov 13, 2025 | 151.71 | 151.71 | 142.50 | 147.25 | 147.25 | 2.26% | 25 |
| Nov 12, 2025 | 145.40 | 145.40 | 144.00 | 144.00 | 144.00 | -1.02% | 81 |
| Nov 11, 2025 | 145.50 | 148.69 | 139.20 | 145.49 | 145.49 | -2.34% | 91 |
| Nov 10, 2025 | 145.70 | 156.61 | 145.70 | 148.98 | 148.98 | 7.00% | 118 |
| Nov 7, 2025 | 151.90 | 151.90 | 138.00 | 139.24 | 139.24 | -5.92% | 364 |
| Nov 6, 2025 | 147.01 | 154.79 | 147.00 | 148.00 | 148.00 | 0.02% | 125 |
| Nov 5, 2025 | 150.00 | 153.99 | 141.15 | 147.97 | 147.97 | -5.75% | 116 |
| Nov 4, 2025 | 160.99 | 161.00 | 150.06 | 157.00 | 157.00 | -1.28% | 204 |
| Nov 3, 2025 | 161.87 | 161.87 | 158.00 | 159.03 | 159.03 | 0.15% | 55 |
| Oct 31, 2025 | 160.00 | 162.99 | 158.31 | 158.79 | 158.79 | -1.68% | 101 |
| Oct 30, 2025 | 165.90 | 165.90 | 158.35 | 161.51 | 161.51 | -2.79% | 68 |
| Oct 29, 2025 | 162.01 | 168.99 | 162.01 | 166.15 | 166.15 | 2.57% | 54 |
| Oct 28, 2025 | 161.00 | 168.80 | 159.01 | 161.99 | 161.99 | 0.87% | 47 |
| Oct 24, 2025 | 161.98 | 166.69 | 160.02 | 160.60 | 160.60 | -0.82% | 42 |
| Oct 23, 2025 | 160.00 | 164.71 | 155.15 | 161.92 | 161.92 | -0.05% | 27 |
| Oct 22, 2025 | 164.99 | 164.99 | 162.00 | 162.00 | 162.00 | -2.17% | 38 |
| Oct 21, 2025 | 169.96 | 169.96 | 164.01 | 165.60 | 165.60 | -1.72% | 44 |
| Oct 20, 2025 | 170.40 | 170.40 | 164.33 | 168.50 | 168.50 | -1.17% | 49 |
| Oct 17, 2025 | 170.00 | 170.94 | 164.51 | 170.50 | 170.50 | -0.29% | 51 |
| Oct 16, 2025 | 172.00 | 172.98 | 170.65 | 171.00 | 171.00 | -1.13% | 77 |
| Oct 15, 2025 | 172.99 | 172.99 | 171.00 | 172.95 | 172.95 | 1.19% | 34 |
| Oct 14, 2025 | 170.10 | 172.99 | 170.10 | 170.92 | 170.92 | 0.48% | 38 |
| Oct 13, 2025 | 170.00 | 172.59 | 164.03 | 170.10 | 170.10 | -1.68% | 35 |
| Oct 10, 2025 | 172.71 | 173.99 | 172.71 | 173.00 | 173.00 | 0.17% | 6 |