Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	181.00	182.00	174.14	174.15	174.15	-3.61%	89,015
Aug 12, 2025	175.30	182.00	174.50	180.67	180.67	3.24%	109,057
Aug 11, 2025	180.90	181.15	172.58	175.00	175.00	-1.85%	226,503
Aug 8, 2025	187.31	187.48	176.87	178.29	178.29	-4.12%	130,365
Aug 7, 2025	190.41	192.71	185.00	185.95	185.95	-2.20%	120,624
Aug 6, 2025	190.40	194.01	189.00	190.14	190.14	0.74%	142,328
Aug 5, 2025	188.59	189.90	185.00	188.75	188.75	0.40%	99,259
Aug 4, 2025	184.27	191.98	184.27	188.00	188.00	3.20%	148,420
Aug 1, 2025	181.50	184.27	177.65	182.17	182.17	-1.96%	154,904
Jul 31, 2025	178.54	186.23	176.99	185.82	185.82	4.87%	234,264
Jul 30, 2025	180.00	180.35	174.62	177.18	177.18	-1.13%	101,909
Jul 29, 2025	176.95	180.76	175.55	179.21	179.21	2.07%	133,092
Jul 28, 2025	173.89	177.09	171.33	175.58	175.58	1.65%	122,595
Jul 25, 2025	170.73	172.89	167.07	172.73	172.73	1.28%	101,667
Jul 24, 2025	171.40	171.91	168.69	170.55	170.55	0.71%	98,128
Jul 23, 2025	165.97	171.12	165.97	169.34	169.34	1.85%	97,543
Jul 22, 2025	175.00	176.52	165.00	166.27	166.27	-5.98%	201,017
Jul 21, 2025	178.85	182.68	175.72	176.84	176.84	-1.12%	293,832
Jul 18, 2025	173.73	179.05	172.00	178.85	178.85	4.33%	264,109
Jul 17, 2025	159.98	172.98	159.82	171.42	171.42	7.59%	331,500
Jul 16, 2025	156.00	159.35	153.53	159.33	159.33	2.37%	150,266
Jul 15, 2025	152.64	156.26	150.80	155.64	155.64	1.97%	146,909
Jul 14, 2025	145.93	152.82	145.25	152.64	152.64	5.01%	201,159
Jul 11, 2025	145.42	146.50	143.04	145.36	145.36	-0.03%	104,305
Jul 10, 2025	144.06	145.84	142.60	145.41	145.41	1.32%	88,714
Jul 9, 2025	142.56	145.94	141.13	143.52	143.52	0.45%	114,265
Jul 8, 2025	140.51	143.44	138.85	142.88	142.88	2.46%	146,384
Jul 7, 2025	142.21	144.43	139.45	139.45	139.45	-2.71%	131,737
Jul 3, 2025	142.39	144.59	141.73	143.33	143.33	2.72%	329,331
Jul 2, 2025	143.14	144.94	137.23	139.53	139.53	-1.70%	224,125
Jul 1, 2025	145.00	146.30	141.91	141.94	141.94	-2.81%	225,756
Jun 30, 2025	144.60	146.33	143.08	146.05	146.05	1.38%	187,194
Jun 27, 2025	144.53	145.20	141.60	144.06	144.06	-0.37%	1,470,665
Jun 26, 2025	144.00	146.42	142.28	144.60	144.60	1.02%	144,586
Jun 25, 2025	145.40	145.85	141.12	143.14	143.14	-1.40%	121,657
Jun 24, 2025	143.47	147.14	143.35	145.18	145.18	2.57%	197,081
Jun 23, 2025	139.44	142.50	137.00	141.54	141.54	2.35%	168,773
Jun 20, 2025	140.90	142.76	137.00	138.29	138.29	-1.52%	146,022
Jun 18, 2025	149.12	150.07	138.70	140.43	140.43	-6.54%	247,117
Jun 17, 2025	153.90	157.20	149.00	150.25	150.25	-1.03%	163,675
Jun 16, 2025	150.90	158.47	150.51	151.81	151.81	3.24%	175,397
Jun 13, 2025	150.00	151.00	145.94	147.05	147.05	-3.46%	86,725
Jun 12, 2025	147.90	152.94	146.25	152.32	152.32	4.15%	118,908
Jun 11, 2025	152.50	153.82	144.32	146.25	146.25	-4.07%	143,729
Jun 10, 2025	150.00	153.02	148.72	152.46	152.46	2.02%	109,644
Jun 9, 2025	155.95	157.67	148.34	149.44	149.44	-4.16%	158,734
Jun 6, 2025	155.50	158.07	153.54	155.93	155.93	0.62%	91,127
Jun 5, 2025	153.40	156.24	151.60	154.97	154.97	1.78%	132,304
Jun 4, 2025	156.53	158.86	151.63	152.26	152.26	-3.15%	133,079
Jun 3, 2025	162.26	162.26	156.73	157.22	157.22	-2.09%	102,760