Explain this page
Arphra AIPlain-English read on Freedom Holding Corp.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 155.00 | 160.00 | 148.68 | 157.84 | 157.84 | 157.84 | 0.00% | 397,000 |
| Jun 01, 2026 | 142.82 | 152.74 | 142.82 | 150.47 | 150.47 | 150.47 | 0.00% | 208,235 |
| May 29, 2026 | 144.58 | 145.82 | 142.18 | 142.82 | 142.82 | 142.82 | 0.00% | 105,116 |
| May 28, 2026 | 140.82 | 144.83 | 139.85 | 144.07 | 144.07 | 144.07 | 0.00% | 99,224 |
| May 27, 2026 | 138.23 | 142.93 | 138.23 | 142.11 | 142.11 | 142.11 | 0.00% | 116,824 |
| May 26, 2026 | 144.30 | 147.57 | 138.31 | 139.50 | 139.50 | 139.50 | 0.00% | 150,814 |
| May 22, 2026 | 147.20 | 149.04 | 142.92 | 144.15 | 144.15 | 144.15 | 0.00% | 132,045 |
| May 21, 2026 | 147.01 | 150.50 | 146.11 | 147.07 | 147.07 | 147.07 | 0.00% | 99,200 |
| May 20, 2026 | 148.61 | 150.54 | 143.25 | 147.38 | 147.38 | 147.38 | 0.00% | 130,500 |
| May 19, 2026 | 145.86 | 146.87 | 141.58 | 146.30 | 146.30 | 146.30 | 0.00% | 141,100 |
| May 18, 2026 | 139.33 | 145.81 | 139.33 | 145.26 | 145.26 | 145.26 | 0.00% | 101,109 |
| May 15, 2026 | 141.00 | 142.10 | 139.52 | 140.02 | 140.02 | 140.02 | 0.00% | 46,600 |
| May 14, 2026 | 141.90 | 142.30 | 139.34 | 141.63 | 141.63 | 141.63 | 0.00% | 47,100 |
| May 13, 2026 | 140.97 | 142.88 | 138.86 | 141.89 | 141.89 | 141.89 | 0.00% | 106,541 |
| May 12, 2026 | 141.76 | 143.37 | 137.83 | 140.85 | 140.85 | 140.85 | 0.00% | 97,200 |
| May 11, 2026 | 139.93 | 142.84 | 137.90 | 141.76 | 141.76 | 141.76 | 0.00% | 65,619 |
| May 08, 2026 | 140.60 | 140.60 | 136.62 | 139.81 | 139.81 | 139.81 | 0.00% | 59,800 |
| May 07, 2026 | 141.13 | 144.76 | 139.03 | 139.03 | 139.03 | 139.03 | 0.00% | 55,800 |
| Apr 10, 2026 | 151.55 | 153.01 | 148.33 | 150.84 | 150.84 | 150.84 | 0.00% | 141,900 |
| Apr 09, 2026 | 155.86 | 157.98 | 150.81 | 151.15 | 151.15 | 151.15 | 0.00% | 223,438 |
| Apr 08, 2026 | 155.15 | 157.78 | 152.67 | 157.27 | 157.27 | 157.27 | 0.00% | 76,900 |
| Apr 07, 2026 | 154.11 | 154.50 | 150.58 | 153.42 | 153.42 | 153.42 | 0.00% | 129,892 |
| Apr 06, 2026 | 151.83 | 155.41 | 151.47 | 153.75 | 153.75 | 153.75 | 0.00% | 77,231 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.