Freedom Holding Corp. Common Stockのデータ

Freedom Holding Corp. Common Stockの基本情報

名前 Freedom Holding Corp. Common Stock
ティッカー FRHC
国 Kazakhstan
上場年 nan
セクター Finance

Freedom Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.29 58.75 59.51 60.23 917800.0 60.23
2021-02-12 59.38 57.6 59.02 59.38 590700.0 59.38
2021-02-11 61.77 55.51 56.51 59.0 2010700.0 59.0
2021-02-10 58.29 55.03 57.99 56.05 836500.0 56.05
2021-02-09 57.89 53.9 57.53 54.58 935700.0 54.58
2021-02-08 57.64 51.47 51.54 56.85 2636000.0 56.85
2021-02-05 49.6 48.26 49.6 48.41 1232000.0 48.41
2021-02-04 50.25 48.65 49.71 49.03 595700.0 49.03
2021-02-03 51.15 49.5 50.11 49.61 959400.0 49.61
2021-02-02 51.69 49.86 51.46 49.91 1218100.0 49.91
2021-02-01 52.1 49.82 50.6 51.82 651000.0 51.82
2021-01-29 52.49 50.08 52.27 50.08 825700.0 50.08
2021-01-28 53.25 49.58 50.0 52.33 901800.0 52.33
2021-01-27 51.62 49.47 50.09 49.55 846900.0 49.55
2021-01-26 51.97 50.1 51.09 50.34 609100.0 50.34
2021-01-25 51.96 50.51 51.71 51.05 652600.0 51.05
2021-01-22 53.14 51.42 52.73 51.7 630800.0 51.7
2021-01-21 53.26 51.02 51.48 53.1 1028200.0 53.1
2021-01-20 52.35 50.73 52.19 51.47 1030200.0 51.47
2021-01-19 53.66 51.7 51.76 52.16 1152600.0 52.16
2021-01-15 55.0 50.53 52.35 50.81 1902100.0 50.81
2021-01-14 54.24 49.21 49.63 52.59 1631100.0 52.59
2021-01-13 50.06 48.76 49.3 49.23 567900.0 49.23
2021-01-12 50.08 48.76 50.0 49.18 670500.0 49.18
2021-01-11 51.5 49.81 50.7 49.89 675900.0 49.89
2021-01-08 51.25 49.08 50.31 51.02 702100.0 51.02
2021-01-07 51.33 50.01 51.12 50.01 455700.0 50.01
2021-01-06 51.84 49.58 49.9 51.14 843800.0 51.14
2021-01-05 50.26 49.41 49.87 49.83 814000.0 49.83
2021-01-04 52.44 47.16 51.32 49.97 1043700.0 49.97
2020-12-31 51.78 51.15 51.49 51.31 253700.0 51.31
2020-12-30 51.74 50.81 51.45 51.67 641100.0 51.67
2020-12-29 52.13 50.51 51.75 51.55 687800.0 51.55
2020-12-28 52.73 50.01 52.57 51.7 906200.0 51.7
2020-12-24 52.41 50.11 50.23 52.05 826900.0 52.05
2020-12-23 53.85 50.0 53.4 50.94 1607400.0 50.94
2020-12-22 50.4 48.43 48.53 49.97 2225900.0 49.97
2020-12-21 45.65 43.91 44.16 45.51 938700.0 45.51
2020-12-18 45.71 44.35 44.8 44.79 849800.0 44.79
2020-12-17 46.52 43.91 45.35 44.68 904500.0 44.68
2020-12-16 46.76 42.08 43.0 46.28 2065900.0 46.28
2020-12-15 43.72 41.0 43.72 41.34 1560900.0 41.34
2020-12-14 46.34 42.62 46.1 43.72 2269900.0 43.72
2020-12-11 45.53 42.88 42.88 45.5 1309900.0 45.5
2020-12-10 43.0 42.08 42.77 42.72 282900.0 42.72
2020-12-09 44.11 42.58 43.84 42.92 711800.0 42.92
2020-12-08 45.0 40.6 44.0 43.67 816400.0 43.67
2020-12-07 44.26 43.34 43.52 43.97 479800.0 43.97
2020-12-04 42.46 40.57 40.59 42.44 508400.0 42.44
2020-12-03 41.25 39.41 40.15 40.55 1084400.0 40.55
2020-12-02 40.06 37.93 38.01 39.35 709800.0 39.35
2020-12-01 38.58 36.86 37.03 37.87 736200.0 37.87
2020-11-30 36.87 35.04 36.15 36.87 1037100.0 36.87
2020-11-27 36.33 34.51 34.51 36.03 488300.0 36.03
2020-11-25 35.0 34.33 34.5 34.42 239700.0 34.42
2020-11-24 36.49 34.36 35.21 34.68 952900.0 34.68
2020-11-23 35.22 33.96 34.25 35.09 709900.0 35.09
2020-11-20 34.85 33.81 34.8 34.02 387000.0 34.02
2020-11-19 34.85 32.75 32.97 34.7 720000.0 34.7
2020-11-18 34.83 32.6 34.82 32.88 760900.0 32.88
2020-11-17 34.89 33.2 33.85 34.62 558300.0 34.62
2020-11-16 34.22 32.21 32.25 33.62 1070200.0 33.62
2020-11-13 32.11 30.96 32.09 32.11 764900.0 32.11
2020-11-12 31.93 31.36 31.61 31.93 333700.0 31.93
2020-11-11 31.59 30.2 30.23 31.59 314600.0 31.59
2020-11-10 31.02 29.59 30.28 30.02 486300.0 30.02
2020-11-09 32.5 30.15 31.92 30.28 485500.0 30.28
2020-11-06 31.43 30.2 30.32 31.01 419300.0 31.01
2020-11-05 30.8 29.18 29.18 30.49 624700.0 30.49
2020-11-04 29.8 28.24 28.24 28.86 424400.0 28.86
2020-11-03 28.34 27.59 27.59 28.25 265100.0 28.25
2020-11-02 27.38 26.86 26.86 27.33 282600.0 27.33
2020-10-30 27.8 26.7 27.66 26.85 348000.0 26.85
2020-10-29 27.92 27.63 27.8 27.72 144800.0 27.72
2020-10-28 28.07 27.71 27.9 27.86 210800.0 27.86
2020-10-27 28.34 28.02 28.19 28.17 209700.0 28.17
2020-10-26 29.38 27.62 28.95 28.14 474600.0 28.14
2020-10-23 29.14 28.57 28.57 29.14 228800.0 29.14
2020-10-22 28.6 28.46 28.52 28.6 130300.0 28.6
2020-10-21 28.6 28.43 28.6 28.55 183100.0 28.55
2020-10-20 28.64 28.37 28.37 28.48 213800.0 28.48
2020-10-19 28.81 28.3 28.45 28.35 387900.0 28.35
2020-10-16 28.48 27.04 27.04 28.41 479500.0 28.41
2020-10-15 27.25 26.86 27.25 27.09 168900.0 27.09
2020-10-14 27.38 27.08 27.38 27.24 158500.0 27.24
2020-10-13 27.11 26.25 26.57 27.11 229300.0 27.11
2020-10-12 27.18 25.99 26.32 26.35 378600.0 26.35
2020-10-09 26.05 25.78 25.9 26.01 99300.0 26.01
2020-10-08 26.06 25.67 26.04 25.84 125000.0 25.84
2020-10-07 25.95 25.58 25.67 25.74 194700.0 25.74
2020-10-06 25.84 24.77 24.88 25.47 444900.0 25.47
2020-10-05 24.76 24.49 24.49 24.76 135900.0 24.76
2020-10-02 24.48 24.08 24.31 24.38 112700.0 24.38
2020-10-01 24.39 24.1 24.17 24.32 125000.0 24.32
2020-09-30 24.2 23.89 24.09 23.97 161200.0 23.97
2020-09-29 24.17 24.01 24.03 24.01 114600.0 24.01
2020-09-28 24.34 24.0 24.0 24.07 162000.0 24.07
2020-09-25 23.9 23.54 23.63 23.9 268400.0 23.9
2020-09-24 24.56 23.53 24.27 23.63 425900.0 23.63
2020-09-23 24.9 23.91 24.35 24.37 699300.0 24.37
2020-09-22 24.5 23.48 24.34 23.91 523200.0 23.91
2020-09-21 25.2 24.28 25.0 24.39 362500.0 24.39
2020-09-18 24.75 24.36 24.71 24.72 636300.0 24.72
2020-09-17 24.21 24.0 24.2 24.21 130800.0 24.21
2020-09-16 24.41 23.8 23.8 24.28 213900.0 24.28
2020-09-15 23.77 23.32 23.32 23.71 162300.0 23.71
2020-09-14 23.64 23.33 23.5 23.33 264200.0 23.33
2020-09-11 23.5 23.26 23.46 23.28 363700.0 23.28
2020-09-10 23.68 23.39 23.5 23.42 223200.0 23.42
2020-09-09 23.46 23.25 23.26 23.42 226100.0 23.42
2020-09-08 23.44 23.24 23.38 23.24 418700.0 23.24
2020-09-04 24.12 22.66 24.12 23.4 359400.0 23.4
2020-09-03 24.39 24.07 24.25 24.1 237700.0 24.1
2020-09-02 24.4 24.07 24.4 24.29 363300.0 24.29
2020-09-01 24.09 23.82 23.85 24.09 235100.0 24.09
2020-08-31 23.83 23.55 23.55 23.83 524600.0 23.83
2020-08-28 23.63 23.42 23.47 23.62 217000.0 23.62
2020-08-27 23.45 23.28 23.34 23.45 235800.0 23.45
2020-08-26 23.54 23.13 23.25 23.34 212700.0 23.34
2020-08-25 23.18 22.82 22.88 23.18 448500.0 23.18
2020-08-24 22.83 22.36 22.39 22.79 261500.0 22.79
2020-08-21 22.4 22.05 22.2 22.3 119200.0 22.3
2020-08-20 22.37 22.28 22.37 22.3 92200.0 22.3
2020-08-19 22.55 21.97 22.0 22.43 298100.0 22.43
2020-08-18 22.0 21.76 22.0 21.98 202700.0 21.98
2020-08-17 21.84 21.31 21.84 21.75 285000.0 21.75
2020-08-14 21.52 20.51 20.99 21.06 326500.0 21.06
2020-08-13 20.85 20.74 20.82 20.77 77300.0 20.77
2020-08-12 20.88 20.72 20.82 20.77 127700.0 20.77
2020-08-11 20.9 20.13 20.13 20.81 290600.0 20.81
2020-08-10 20.12 19.97 20.02 20.12 228900.0 20.12
2020-08-07 20.05 19.86 19.87 19.98 185800.0 19.98
2020-08-06 19.87 19.65 19.69 19.87 192100.0 19.87
2020-08-05 19.67 19.51 19.51 19.67 84900.0 19.67
2020-08-04 19.48 19.16 19.2 19.48 152400.0 19.48
2020-08-03 19.41 19.26 19.37 19.3 121800.0 19.3
2020-07-31 19.44 19.22 19.44 19.3 126300.0 19.3
2020-07-30 19.27 19.06 19.06 19.24 113400.0 19.24
2020-07-29 19.41 19.14 19.36 19.16 157200.0 19.16
2020-07-28 19.75 19.31 19.74 19.33 179300.0 19.33
2020-07-27 19.81 19.62 19.8 19.65 185800.0 19.65
2020-07-24 19.96 19.71 19.96 19.72 89500.0 19.72
2020-07-23 20.03 19.89 20.03 19.95 266800.0 19.95
2020-07-22 19.96 19.89 19.94 19.96 128000.0 19.96
2020-07-21 20.02 19.79 19.79 19.98 212600.0 19.98
2020-07-20 19.75 19.57 19.59 19.71 114600.0 19.71
2020-07-17 19.61 19.48 19.51 19.61 109300.0 19.61
2020-07-16 19.82 19.5 19.63 19.53 53300.0 19.53
2020-07-15 19.75 19.6 19.6 19.69 114300.0 19.69
2020-07-14 19.73 19.29 19.5 19.41 152500.0 19.41
2020-07-13 19.62 19.43 19.43 19.44 166700.0 19.44
2020-07-10 19.37 19.2 19.22 19.37 144600.0 19.37
2020-07-09 19.28 19.2 19.28 19.22 127800.0 19.22
2020-07-08 19.5 19.25 19.32 19.26 91000.0 19.26
2020-07-07 19.49 19.29 19.49 19.32 113800.0 19.32
2020-07-06 19.46 19.11 19.11 19.42 164600.0 19.42
2020-07-02 19.04 18.81 18.86 19.02 111200.0 19.02
2020-07-01 18.79 18.71 18.76 18.76 48400.0 18.76
2020-06-30 18.79 18.66 18.79 18.69 167600.0 18.69
2020-06-29 18.93 18.8 18.82 18.84 81000.0 18.84
2020-06-26 18.91 18.78 18.87 18.81 112200.0 18.81
2020-06-25 19.05 18.91 19.05 18.91 112300.0 18.91
2020-06-24 19.25 19.07 19.25 19.07 114400.0 19.07
2020-06-23 19.41 19.23 19.23 19.32 175200.0 19.32
2020-06-22 19.15 18.97 19.01 19.15 140300.0 19.15
2020-06-19 19.04 18.89 18.9 19.04 204700.0 19.04
2020-06-18 18.75 18.68 18.71 18.75 70700.0 18.75
2020-06-17 18.75 18.65 18.74 18.75 94800.0 18.75
2020-06-16 18.72 18.55 18.55 18.67 178300.0 18.67
2020-06-15 18.29 18.06 18.08 18.28 233000.0 18.28
2020-06-12 18.89 18.26 18.89 18.27 214300.0 18.27
2020-06-11 18.66 18.39 18.64 18.39 206200.0 18.39
2020-06-10 19.38 18.9 19.01 19.0 334100.0 19.0
2020-06-09 19.05 18.74 18.82 18.99 193400.0 18.99
2020-06-08 18.92 18.73 18.78 18.9 273600.0 18.9
2020-06-05 19.15 17.82 17.84 18.75 286600.0 18.75
2020-06-04 17.7 17.47 17.6 17.69 124200.0 17.69
2020-06-03 17.8 17.39 17.7 17.62 68200.0 17.62
2020-06-02 17.53 17.38 17.39 17.4 98600.0 17.4
2020-06-01 17.64 17.36 17.4 17.41 181000.0 17.41
2020-05-29 17.48 16.25 17.22 17.39 436000.0 17.39
2020-05-28 17.51 17.1 17.51 17.32 175500.0 17.32
2020-05-27 17.19 16.92 17.02 17.19 187700.0 17.19
2020-05-26 17.06 16.77 16.8 16.79 305300.0 16.79
2020-05-22 16.56 16.26 16.26 16.56 156100.0 16.56
2020-05-21 16.31 16.12 16.2 16.31 78300.0 16.31
2020-05-20 16.4 16.11 16.11 16.32 115800.0 16.32
2020-05-19 16.09 15.94 16.0 16.01 80600.0 16.01
2020-05-18 16.19 15.69 15.8 16.0 72000.0 16.0
2020-05-15 15.55 15.44 15.51 15.54 71400.0 15.54
2020-05-14 15.64 15.49 15.6 15.52 99000.0 15.52
2020-05-13 16.05 15.67 15.8 15.78 79500.0 15.78
2020-05-12 16.3 15.79 16.26 15.8 111800.0 15.8
2020-05-11 16.11 15.99 16.0 15.99 71500.0 15.99
2020-05-08 16.3 16.2 16.24 16.25 46700.0 16.25
2020-05-07 16.23 16.02 16.02 16.06 89400.0 16.06
2020-05-06 15.95 15.87 15.87 15.93 46200.0 15.93
2020-05-05 15.87 15.66 15.66 15.81 86600.0 15.81
2020-05-04 15.5 15.29 15.29 15.49 43100.0 15.49
2020-05-01 15.55 15.4 15.54 15.5 64500.0 15.5
2020-04-30 15.84 15.66 15.82 15.84 93500.0 15.84
2020-04-29 15.96 15.69 15.7 15.85 155800.0 15.85
2020-04-28 15.56 15.34 15.34 15.56 97800.0 15.56
2020-04-27 15.34 15.14 15.22 15.34 109500.0 15.34
2020-04-24 15.09 14.96 14.97 15.05 60500.0 15.05
2020-04-23 14.98 14.78 14.98 14.9 62500.0 14.9
2020-04-22 14.87 14.55 14.55 14.77 110600.0 14.77
2020-04-21 14.75 14.53 14.75 14.55 85600.0 14.55
2020-04-20 15.01 14.94 15.0 15.0 38900.0 15.0
2020-04-17 15.34 15.04 15.33 15.19 58600.0 15.19
2020-04-16 15.25 15.11 15.21 15.2 70700.0 15.2
2020-04-15 15.19 15.06 15.15 15.12 51400.0 15.12
2020-04-14 15.5 15.24 15.24 15.42 87700.0 15.42
2020-04-13 15.28 14.99 15.11 15.04 93400.0 15.04
2020-04-09 15.29 15.06 15.24 15.17 100600.0 15.17
2020-04-08 15.21 14.84 14.84 15.12 101500.0 15.12
2020-04-07 14.92 14.55 14.55 14.86 130000.0 14.86
2020-04-06 14.44 14.1 14.1 14.32 82000.0 14.32
2020-04-03 14.1 13.87 14.03 13.98 108800.0 13.98
2020-04-02 14.12 13.96 13.99 14.09 59700.0 14.09
2020-04-01 14.07 13.75 13.75 14.0 79400.0 14.0
2020-03-31 14.22 14.16 14.19 14.2 49300.0 14.2
2020-03-30 14.34 13.8 14.34 14.19 125100.0 14.19
2020-03-27 14.32 14.17 14.26 14.32 66500.0 14.32
2020-03-26 14.79 13.7 13.73 14.27 145000.0 14.27
2020-03-25 13.75 13.32 13.32 13.73 89100.0 13.73
2020-03-24 13.38 12.9 12.9 13.26 88200.0 13.26
2020-03-23 12.72 12.52 12.68 12.7 56600.0 12.7
2020-03-20 12.71 12.46 12.59 12.58 86200.0 12.58
2020-03-19 12.99 12.02 12.96 12.52 165600.0 12.52
2020-03-18 13.0 11.25 12.96 12.0 240000.0 12.0
2020-03-17 13.43 12.9 13.3 13.17 225500.0 13.17
2020-03-16 13.4 13.03 13.15 13.26 192700.0 13.26
2020-03-13 14.7 14.32 14.46 14.57 195100.0 14.57
2020-03-12 13.83 13.01 13.71 13.78 279200.0 13.78
2020-03-11 14.96 14.5 14.96 14.59 85000.0 14.59
2020-03-10 15.08 14.7 15.03 15.07 160600.0 15.07
2020-03-09 14.85 14.5 14.75 14.61 108100.0 14.61
2020-03-06 15.62 15.35 15.6 15.62 119400.0 15.62
2020-03-05 16.1 15.77 16.1 15.85 54000.0 15.85
2020-03-04 16.22 15.96 15.96 16.19 96900.0 16.19
2020-03-03 16.01 15.81 15.92 15.94 89200.0 15.94
2020-03-02 15.9 15.7 15.78 15.9 123600.0 15.9
2020-02-28 15.81 15.56 15.74 15.8 162700.0 15.8
2020-02-27 16.13 15.92 16.02 16.05 175300.0 16.05
2020-02-26 16.51 16.27 16.39 16.33 93400.0 16.33
2020-02-25 16.49 16.18 16.4 16.25 125400.0 16.25
2020-02-24 16.25 16.02 16.15 16.25 110200.0 16.25
2020-02-21 16.55 16.43 16.5 16.55 50400.0 16.55
2020-02-20 16.66 16.55 16.65 16.63 51200.0 16.63
2020-02-19 16.78 16.51 16.55 16.63 94800.0 16.63
2020-02-18 16.6 16.32 16.36 16.53 148100.0 16.53