Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan
· Delayed Price · Currency is KZT · Price in USD 138.90
+1.90 (1.39%)
At close: Dec 4, 2025
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 172.00 | 172.89 | 170.81 | 172.71 | 172.71 | -0.11% | 21 |
| Oct 8, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.02% | 1 |
| Oct 7, 2025 | 171.09 | 172.94 | 171.09 | 172.93 | 172.93 | -0.04% | 22 |
| Oct 6, 2025 | 174.70 | 174.70 | 170.31 | 173.00 | 173.00 | - | 74 |
| Oct 3, 2025 | 174.97 | 174.97 | 170.12 | 173.00 | 173.00 | 0.19% | 98 |
| Oct 2, 2025 | 172.06 | 173.49 | 171.71 | 172.68 | 172.68 | -0.18% | 18 |
| Oct 1, 2025 | 174.99 | 174.99 | 172.00 | 173.00 | 173.00 | -0.97% | 30 |
| Sep 30, 2025 | 174.79 | 174.79 | 172.01 | 174.69 | 174.69 | 0.22% | 46 |
| Sep 29, 2025 | 173.50 | 174.90 | 171.36 | 174.30 | 174.30 | 0.70% | 28 |
| Sep 26, 2025 | 171.01 | 173.87 | 171.01 | 173.09 | 173.09 | 0.12% | 15 |
| Sep 25, 2025 | 172.00 | 172.89 | 172.00 | 172.89 | 172.89 | 1.51% | 9 |
| Sep 24, 2025 | 171.97 | 173.60 | 170.31 | 170.31 | 170.31 | -0.97% | 35 |
| Sep 23, 2025 | 171.98 | 171.98 | 170.50 | 171.98 | 171.98 | -0.01% | 14 |
| Sep 22, 2025 | 174.99 | 174.99 | 167.11 | 172.00 | 172.00 | -0.51% | 42 |
| Sep 19, 2025 | 169.01 | 172.98 | 160.00 | 172.89 | 172.89 | -1.08% | 235 |
| Sep 18, 2025 | 170.11 | 174.80 | 170.01 | 174.78 | 174.78 | 2.70% | 36 |
| Sep 17, 2025 | 171.98 | 172.99 | 170.01 | 170.19 | 170.19 | 0.11% | 30 |
| Sep 16, 2025 | 169.02 | 171.69 | 167.01 | 170.00 | 170.00 | 0.51% | 51 |
| Sep 15, 2025 | 172.00 | 172.00 | 169.01 | 169.13 | 169.13 | -0.51% | 39 |
| Sep 12, 2025 | 168.01 | 173.98 | 168.01 | 170.00 | 170.00 | -2.81% | 265 |
| Sep 11, 2025 | 174.89 | 174.94 | 168.05 | 174.91 | 174.91 | 1.10% | 294 |
| Sep 10, 2025 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.37% | 101 |
| Sep 9, 2025 | 173.00 | 173.90 | 163.04 | 169.00 | 169.00 | -3.42% | 278 |
| Sep 8, 2025 | 175.07 | 178.60 | 174.01 | 174.99 | 174.99 | -1.54% | 38 |
| Sep 5, 2025 | 178.00 | 178.29 | 174.99 | 177.73 | 177.73 | -0.15% | 887 |
| Sep 4, 2025 | 179.50 | 179.79 | 174.00 | 178.00 | 178.00 | -0.97% | 38 |
| Sep 3, 2025 | 179.97 | 179.97 | 176.26 | 179.75 | 179.75 | 2.13% | 41 |
| Sep 2, 2025 | 179.85 | 179.89 | 173.00 | 176.00 | 176.00 | -2.17% | 82 |
| Aug 29, 2025 | 174.95 | 179.90 | 172.27 | 179.90 | 179.90 | 3.44% | 3,110 |
| Aug 28, 2025 | 180.55 | 180.55 | 171.00 | 173.92 | 173.92 | -0.61% | 42 |
| Aug 27, 2025 | 173.21 | 174.99 | 172.51 | 174.98 | 174.98 | 1.14% | 25 |
| Aug 26, 2025 | 173.20 | 175.70 | 172.51 | 173.00 | 173.00 | -0.58% | 15 |
| Aug 25, 2025 | 173.26 | 182.00 | 173.25 | 174.01 | 174.01 | -1.13% | 53 |
| Aug 22, 2025 | 174.50 | 177.00 | 173.00 | 176.00 | 176.00 | 0.69% | 58 |
| Aug 21, 2025 | 173.01 | 181.70 | 171.11 | 174.80 | 174.80 | 0.92% | 27 |
| Aug 20, 2025 | 174.04 | 177.49 | 173.00 | 173.20 | 173.20 | -0.49% | 31 |
| Aug 19, 2025 | 177.00 | 178.25 | 174.05 | 174.05 | 174.05 | -2.11% | 39 |
| Aug 18, 2025 | 180.94 | 180.94 | 175.00 | 177.80 | 177.80 | -0.11% | 158 |
| Aug 15, 2025 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.60% | 34 |
| Aug 14, 2025 | 183.85 | 183.85 | 175.00 | 180.89 | 180.89 | -2.48% | 68 |
| Aug 13, 2025 | 185.80 | 185.87 | 180.30 | 185.49 | 185.49 | 2.88% | 27 |
| Aug 12, 2025 | 180.30 | 180.30 | 174.50 | 180.30 | 180.30 | -0.39% | 19 |
| Aug 11, 2025 | 182.01 | 187.85 | 179.21 | 181.00 | 181.00 | -1.10% | 137 |
| Aug 8, 2025 | 181.40 | 186.70 | 181.01 | 183.01 | 183.01 | -3.64% | 29 |
| Aug 7, 2025 | 185.51 | 189.95 | 185.51 | 189.93 | 189.93 | 2.66% | 85 |
| Aug 6, 2025 | 181.86 | 189.20 | 175.02 | 185.01 | 185.01 | -0.59% | 100 |
| Aug 5, 2025 | 188.00 | 190.00 | 185.55 | 186.10 | 186.10 | 3.38% | 327 |
| Aug 4, 2025 | 179.99 | 185.00 | 172.01 | 180.01 | 180.01 | -0.27% | 287 |
| Aug 1, 2025 | 179.10 | 184.50 | 179.10 | 180.50 | 180.50 | 2.91% | 737 |
| Jul 31, 2025 | 176.77 | 176.77 | 167.31 | 175.40 | 175.40 | -0.90% | 39 |
| Jul 30, 2025 | 175.99 | 178.00 | 175.00 | 177.00 | 177.00 | 2.90% | 3,276 |
| Jul 29, 2025 | 174.05 | 175.40 | 172.01 | 172.01 | 172.01 | 0.59% | 184 |
| Jul 28, 2025 | 172.00 | 173.49 | 170.00 | 171.00 | 171.00 | 1.18% | 47 |
| Jul 25, 2025 | 171.00 | 173.60 | 167.75 | 169.00 | 169.00 | 1.37% | 7,046 |
| Jul 24, 2025 | 166.66 | 172.20 | 166.30 | 166.72 | 166.72 | 0.43% | 2,066 |
| Jul 23, 2025 | 169.89 | 169.89 | 165.00 | 166.00 | 166.00 | -4.86% | 2,128 |
| Jul 22, 2025 | 171.01 | 175.89 | 171.01 | 174.48 | 174.48 | -0.07% | 961 |
| Jul 21, 2025 | 174.45 | 176.29 | 173.00 | 174.61 | 174.61 | 2.72% | 978 |
| Jul 18, 2025 | 172.00 | 173.99 | 165.01 | 169.99 | 169.99 | 4.10% | 403 |
| Jul 17, 2025 | 157.10 | 163.95 | 157.10 | 163.30 | 163.30 | 4.75% | 214 |