Singapore markets closed

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
51.58+2.47 (+5.03%)
At close: 04:00PM EDT
51.59 +0.01 (+0.02%)
Pre-market: 07:11AM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202249.6252.2949.0251.5851.58120,600
30 Sept 202249.6450.7848.8949.1149.11100,400
29 Sept 202250.9050.9049.4549.9849.98104,500
28 Sept 202250.6151.9250.4051.6551.6556,000
27 Sept 202251.4551.9050.4550.8350.8355,400
26 Sept 202250.0052.0549.2951.0151.0180,700
23 Sept 202251.9751.9750.3050.6650.6679,600
22 Sept 202253.0853.0850.2852.6552.65129,300
21 Sept 202254.2855.2053.0853.0853.0870,600
20 Sept 202254.9955.2454.2154.3654.3647,300
19 Sept 202254.3755.7554.0055.0555.0544,800
16 Sept 202254.0255.9953.4755.4255.42102,900
15 Sept 202254.9256.2053.9354.5754.57107,600
14 Sept 202254.7455.6954.2954.5254.5235,600
13 Sept 202256.4456.4454.1954.8254.8246,000
12 Sept 202258.6258.8057.2457.2457.2491,400
09 Sept 202256.3959.0656.3958.6158.61152,700
08 Sept 202255.7557.3955.7556.3156.3171,100
07 Sept 202254.5356.5054.1055.6255.6255,700
06 Sept 202255.9256.0353.8554.9954.99103,800
02 Sept 202257.2457.6056.0256.0756.0727,300
01 Sept 202257.6757.6756.2457.1257.1252,100
31 Aug 202259.2259.2557.9057.9357.9351,700
30 Aug 202259.0659.0657.0558.3258.3242,600
29 Aug 202257.9558.8557.7658.3258.3255,800
26 Aug 202260.0860.9958.3058.6958.69115,200
25 Aug 202258.1160.1957.3460.0060.00227,000
24 Aug 202256.2558.6555.5958.6558.65108,100
23 Aug 202255.5856.4255.3556.2756.2726,900
22 Aug 202256.5157.2755.0055.6855.6853,600
19 Aug 202257.4257.7356.3856.6556.6546,000
18 Aug 202257.4759.4757.0158.5458.54136,200
17 Aug 202256.4857.9556.0057.7957.7944,500
16 Aug 202256.0057.2654.8657.2157.2167,400
15 Aug 202257.5957.9555.8356.0856.0869,500
12 Aug 202257.7258.2957.0657.8557.8545,600
11 Aug 202257.9258.1856.7057.4257.42138,100
10 Aug 202254.2057.7254.1157.5657.56136,200
09 Aug 202253.7754.0052.3353.4953.4980,800
08 Aug 202256.4856.9854.1054.3754.37176,600
05 Aug 202256.6057.4353.8056.9156.91159,100
04 Aug 202256.0557.6555.7957.0957.09211,500
03 Aug 202254.0957.0054.0556.2556.25264,100
02 Aug 202252.0555.4052.0153.9653.96153,100
01 Aug 202253.1753.7552.0152.6452.6468,000
29 Jul 202253.8954.9052.4953.5353.53114,100
28 Jul 202250.2954.2750.0654.1154.11120,800
27 Jul 202249.3051.0748.8050.7350.73140,100
26 Jul 202249.4549.6148.0449.0649.0632,500
25 Jul 202250.0350.8349.3049.8549.8556,700
22 Jul 202251.2051.7449.6349.9649.96142,000
21 Jul 202249.6751.4749.2451.3551.3584,700
20 Jul 202250.2951.4749.7549.8649.8655,100
19 Jul 202250.4451.0049.9150.4850.4844,600
18 Jul 202250.5052.2349.9049.9049.90128,700
15 Jul 202248.6549.9748.6549.8649.8680,700
14 Jul 202248.0349.0547.5148.9048.9051,900
13 Jul 202248.4649.2047.7148.7948.7961,000
12 Jul 202249.7849.9348.7549.7549.7534,300
11 Jul 202248.0549.7048.0549.6149.6173,100
08 Jul 202247.4948.9746.7848.6648.6646,200
07 Jul 202245.8447.4345.8447.3147.3161,700
06 Jul 202245.0046.7544.5746.2946.29138,900
05 Jul 202243.7945.2143.0344.9844.98133,900
01 Jul 202244.0544.7843.7244.3944.39145,500
30 Jun 202242.3444.5040.0044.3544.35123,700
29 Jun 202239.8143.0639.8143.0643.06160,500
28 Jun 202240.3941.8138.9441.8141.81187,000
27 Jun 202241.4941.4940.5040.6040.6094,600
24 Jun 202240.2641.4040.1541.0641.06129,600
23 Jun 202239.7340.3139.4040.0040.0085,300
22 Jun 202239.3440.4238.9739.6639.6656,300
21 Jun 202239.6040.5639.1039.9539.95123,500
17 Jun 202238.5639.3138.5039.0939.0944,500
16 Jun 202239.7039.7038.1738.6238.62140,600
15 Jun 202239.7341.0039.6340.3940.3986,300
14 Jun 202239.6339.9539.0039.3839.3872,100
13 Jun 202240.3840.4539.4539.5539.55138,400
10 Jun 202241.8042.5841.3441.6641.66235,900
09 Jun 202244.4245.0143.3243.4043.40187,500
08 Jun 202244.5145.0144.3044.6044.60180,100
07 Jun 202243.8344.8743.4544.7444.7467,900
06 Jun 202244.7245.2044.0444.2644.26118,000
03 Jun 202244.5544.8343.9744.2344.2346,300
02 Jun 202244.0045.3943.7045.3945.3981,400
01 Jun 202244.4445.2743.6544.0044.00730,800
31 May 202242.4042.9641.7342.5742.57124,200
27 May 202241.4842.5541.4842.5542.5575,600
26 May 202240.0141.4839.8841.2541.2556,300
25 May 202239.3940.3739.3640.1340.1349,700
24 May 202239.9739.9739.0739.7539.75142,300
23 May 202240.3741.0039.9840.7740.7772,400
20 May 202241.1241.1939.1340.4640.46167,600
19 May 202240.7041.3440.2640.7140.71182,500
18 May 202242.7742.9040.9741.1141.1184,000
17 May 202243.2543.5942.7643.5143.51134,300
16 May 202243.2443.9142.4242.6342.63138,300
13 May 202242.4943.7642.4843.3743.37123,700
12 May 202241.5942.8641.1542.1342.13178,600
11 May 202243.6244.0041.7042.4942.49252,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...