Freedom Holding Corp. (KASE:FRHC_KZ)
Kazakhstan
· Delayed Price · Currency is KZT · Price in USD 149.90
+3.90 (2.67%)
At close: Apr 27, 2026
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.55 | 152.00 | 150.50 | 150.60 | 150.60 | 0.47% | 36 |
| Apr 27, 2026 | 149.90 | 150.05 | 149.75 | 149.90 | 149.90 | 2.67% | 15 |
| Apr 24, 2026 | 150.01 | 153.98 | 145.00 | 146.00 | 146.00 | -6.41% | 200 |
| Apr 23, 2026 | 156.01 | 157.54 | 156.00 | 156.00 | 156.00 | -0.70% | 213 |
| Apr 22, 2026 | 157.10 | 159.00 | 155.00 | 157.10 | 157.10 | -2.40% | 110 |
| Apr 21, 2026 | 161.00 | 161.49 | 160.00 | 160.96 | 160.96 | 1.23% | 151 |
| Apr 20, 2026 | 163.00 | 163.00 | 158.50 | 159.00 | 159.00 | -0.76% | 209 |
| Apr 17, 2026 | 160.96 | 162.90 | 160.21 | 160.22 | 160.22 | -0.45% | 182 |
| Apr 16, 2026 | 159.50 | 161.50 | 156.00 | 160.95 | 160.95 | 3.17% | 585 |
| Apr 15, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.63% | 25 |
| Apr 14, 2026 | 152.00 | 153.97 | 150.79 | 153.50 | 153.50 | 1.31% | 137 |
| Apr 13, 2026 | 151.00 | 152.30 | 150.00 | 151.51 | 151.51 | 1.00% | 85 |
| Apr 10, 2026 | 155.99 | 156.89 | 150.00 | 150.01 | 150.01 | -4.15% | 137 |
| Apr 9, 2026 | 156.56 | 162.80 | 156.00 | 156.50 | 156.50 | 1.62% | 294 |
| Apr 8, 2026 | 154.00 | 155.00 | 152.01 | 154.00 | 154.00 | -0.52% | 180 |
| Apr 7, 2026 | 153.00 | 154.80 | 152.00 | 154.80 | 154.80 | 1.87% | 181 |
| Apr 6, 2026 | 151.99 | 152.22 | 150.00 | 151.96 | 151.96 | 0.30% | 212 |
| Apr 3, 2026 | 149.00 | 151.51 | 149.00 | 151.51 | 151.51 | 3.18% | 60 |
| Apr 2, 2026 | 147.00 | 147.90 | 140.52 | 146.84 | 146.84 | 1.83% | 92 |
| Apr 1, 2026 | 144.21 | 145.70 | 144.20 | 144.20 | 144.20 | 2.02% | 151 |
| Mar 31, 2026 | 140.51 | 141.37 | 140.51 | 141.35 | 141.35 | -0.11% | 94 |
| Mar 30, 2026 | 140.51 | 142.39 | 140.50 | 141.50 | 141.50 | -0.70% | 93 |
| Mar 27, 2026 | 142.50 | 144.00 | 141.05 | 142.50 | 142.50 | -1.72% | 36 |
| Mar 26, 2026 | 145.00 | 147.77 | 141.12 | 145.00 | 145.00 | 5.45% | 189 |
| Mar 20, 2026 | 137.67 | 137.99 | 137.50 | 137.50 | 137.50 | -0.12% | 32 |
| Mar 19, 2026 | 136.00 | 137.66 | 135.53 | 137.66 | 137.66 | 1.23% | 43 |
| Mar 18, 2026 | 136.50 | 137.99 | 135.50 | 135.99 | 135.99 | 1.08% | 28 |
| Mar 17, 2026 | 134.54 | 136.00 | 134.53 | 134.54 | 134.54 | 1.85% | 67 |
| Mar 16, 2026 | 132.59 | 132.59 | 130.04 | 132.10 | 132.10 | -2.49% | 33 |
| Mar 13, 2026 | 134.27 | 135.59 | 131.86 | 135.47 | 135.47 | -2.36% | 30 |
| Mar 12, 2026 | 133.51 | 139.00 | 133.51 | 138.75 | 138.75 | 5.27% | 409 |
| Mar 11, 2026 | 132.50 | 133.29 | 130.04 | 131.80 | 131.80 | 0.61% | 372 |
| Mar 10, 2026 | 129.02 | 131.74 | 129.02 | 131.00 | 131.00 | 1.12% | 35 |
| Mar 6, 2026 | 129.51 | 131.40 | 129.51 | 129.55 | 129.55 | 0.43% | 88 |
| 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 |