Freedom Holding Inc (PK) (FHLD)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0798 | 159.6 | 0.05 | 0.13 | 0.05 | 42244 | 0.09523725 | CS |
| 4 | 0.012 | 10.1867572156 | 0.1178 | 0.13 | 0.05 | 20024 | 0.07507483 | CS |
| 12 | 0.0178 | 15.8928571429 | 0.112 | 0.13 | 0.05 | 20964 | 0.09398844 | CS |
| 26 | -0.0262 | -16.7948717949 | 0.156 | 0.4 | 0.05 | 24195 | 0.19544323 | CS |
| 52 | 0.0038 | 3.01587301587 | 0.126 | 0.4 | 0.05 | 15216 | 0.19042265 | CS |
| 156 | 0.0898 | 224.5 | 0.04 | 0.49 | 0.0003 | 8685 | 0.18900709 | CS |
| 260 | -0.1169 | -47.3854884475 | 0.2467 | 1.98 | 0.0003 | 10318 | 0.49049339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750713900 | 0.1298 | 0 | 0.00 | 0.1298 | 0.1298 | 0.1298 | 0 |
| 1750454700 | 0.1298 | 0.0348 | 36.63 | 0.1298 | 0.1298 | 0.1298 | 576 |
| 1750281840 | 0.095 | 0.02151 | 29.27 | 0.05 | 0.13 | 0.05 | 83911 |
| 1750195620 | 0.07349 | 0 | 0.00 | 0.07349 | 0.07349 | 0.07349 | 0 |
| 1750109220 | 0.07349 | 0 | 0.00 | 0.07349 | 0.07349 | 0.07349 | 0 |
| 1749850020 | 0.07349 | 0 | 0.00 | 0.07349 | 0.07349 | 0.07349 | 0 |
| 1749763620 | 0.07349 | 0 | 0.00 | 0.07349 | 0.07349 | 0.07349 | 0 |
| 1749677220 | 0.07349 | 0.02349 | 46.98 | 0.07349 | 0.07349 | 0.07349 | 250 |
| 1749590400 | 0.05 | -0.012 | -19.35 | 0.05 | 0.05 | 0.05 | 319 |
| 1749504180 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1749244980 | 0.062 | 0.01 | 19.23 | 0.062 | 0.062 | 0.062 | 3000 |
| 1749158400 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1749072000 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1748985600 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 18000 |
| 1748899200 | 0.052 | -0.0658 | -55.86 | 0.052 | 0.07 | 0.052 | 54006 |
| 1748640540 | 0.1178 | 0 | 0.00 | 0.1178 | 0.1178 | 0.1178 | 0 |
| 1748554140 | 0.1178 | 0 | 0.00 | 0.1178 | 0.1178 | 0.1178 | 0 |
| 1748467740 | 0.1178 | 0.0278 | 30.89 | 0.1178 | 0.1178 | 0.1178 | 133 |
| 1748381100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1748035500 | 0.09 | 0.01 | 12.50 | 0.072 | 0.09 | 0.072 | 14000 |
| 1747949340 | 0.08 | -0.03896 | -32.75 | 0.08751 | 0.08751 | 0.08 | 264 |
| 1747862760 | 0.11896 | 0.04696 | 65.22 | 0.11896 | 0.11896 | 0.11896 | 5000 |
| 1747776180 | 0.072 | 0.0027 | 3.90 | 0.072 | 0.072 | 0.072 | 398 |
| 1747689960 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1747430760 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1747344360 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1747257960 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1747171560 | 0.0693 | -0.0307 | -30.70 | 0.09384 | 0.1 | 0.0693 | 72999 |
| 1747084800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1746825600 | 0.1 | 0 | 0.00 | 0.0641 | 0.1 | 0.0641 | 20322 |
| 1746739740 | 0.1 | 0 | 0.00 | 0.091025 | 0.1 | 0.091025 | 452 |
| 1746653340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1746566940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1746480540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1746221340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1746134940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 27007 |
| 1746048480 | 0.1 | -0.012775 | -11.33 | 0.0761 | 0.1 | 0.0761 | 13552 |
| 1745962020 | 0.112775 | -0.017225 | -13.25 | 0.125 | 0.125 | 0.1105 | 20000 |
| 1745875440 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1745616240 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1745529840 | 0.13 | 0.03 | 30.00 | 0.1 | 0.13 | 0.0641999 | 62900 |
| 1745443560 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 11000 |
| 1745357340 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 15000 |
| 1745270400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 37001 |
| 1744925340 | 0.1 | -0.02 | -16.67 | 0.1 | 0.11 | 0.09 | 70051 |
| 1744838760 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1744752360 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 5000 |
| 1744666140 | 0.11 | -0.010625 | -8.81 | 0.0625 | 0.11 | 0.0625 | 10201 |
| 1744406940 | 0.120625 | 0.015625 | 14.88 | 0.120625 | 0.120625 | 0.120625 | 400 |
| 1744320540 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1744234140 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1744147740 | 0.105 | -0.01 | -8.70 | 0.112 | 0.112 | 0.105 | 41530 |
| 1744061040 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1743801840 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1743715440 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1743629040 | 0.115 | -0.005 | -4.17 | 0.112 | 0.115 | 0.112 | 361 |
| 1743542940 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1743456540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1743197340 | 0.12 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 19004 |
| 1743110880 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 12000 |
| 1743024540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 15000 |
| 1742938140 | 0.12 | -0.02 | -14.29 | 0.13 | 0.13 | 0.12 | 11000 |
| 1742851740 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
