Barkat Frisian Agro Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.600	33.700	32.510	33.120	33.120	130,860
2026-07-23	33.180	33.940	33.100	33.120	33.120	151,218
2026-07-22	34.330	34.330	33.210	33.480	33.480	139,961
2026-07-21	34.000	34.900	33.700	33.810	33.810	486,140
2026-07-20	34.100	34.100	33.100	33.450	33.450	455,271
2026-07-17	34.010	34.800	33.700	34.310	34.310	294,965
2026-07-16	34.000	34.900	33.800	34.230	34.230	158,741
2026-07-15	33.000	36.000	33.000	33.530	33.530	708,156
2026-07-14	34.990	34.990	33.000	33.310	33.310	630,067
2026-07-13	35.500	35.500	34.900	35.190	35.190	233,417
2026-07-10	36.500	36.500	36.080	36.150	36.150	150,808
2026-07-09	35.750	36.390	35.200	36.110	36.110	304,524
2026-07-08	37.500	37.500	35.500	36.160	36.160	769,529
2026-07-07	37.710	38.160	37.500	37.720	37.720	612,804
2026-07-06	37.830	38.890	37.250	37.860	37.860	2,261,695
2026-07-03	37.790	38.370	37.130	37.370	37.370	2,024,899
2026-07-02	38.000	38.550	36.700	37.420	37.420	2,250,670
2026-07-01	36.430	39.240	36.200	37.900	37.900	4,319,999
2026-06-30	37.660	38.200	36.000	36.430	36.430	2,509,848
2026-06-29	34.000	37.280	34.000	37.280	37.280	5,871,763
2026-06-24	33.920	34.290	33.500	33.890	33.890	963,147
2026-06-23	34.990	34.990	33.070	33.550	33.550	424,148
2026-06-22	35.020	35.690	34.500	34.830	34.830	147,912
2026-06-19	35.890	36.900	34.990	35.120	35.120	569,442
2026-06-18	35.980	36.000	35.350	35.810	35.810	390,355
2026-06-17	36.740	36.880	35.510	35.680	35.680	652,391
2026-06-16	34.780	37.180	34.190	36.870	36.870	1,954,818
2026-06-15	34.550	35.400	34.120	34.540	34.540	363,269
2026-06-12	34.060	35.010	34.060	34.210	34.210	319,248
2026-06-11	34.020	34.810	33.360	34.170	34.170	527,177
2026-06-10	33.290	35.000	33.100	34.020	34.020	566,871
2026-06-09	33.490	33.500	33.060	33.260	33.260	145,141
2026-06-08	33.060	33.490	32.500	33.130	33.130	164,379
2026-06-05	33.530	33.900	33.500	33.600	33.600	132,930
2026-06-04	33.600	33.980	33.300	33.530	33.530	121,200
2026-06-03	33.500	33.680	33.020	33.300	33.300	113,744
2026-06-02	34.000	34.600	33.400	33.690	33.690	228,956
2026-06-01	33.440	34.870	33.130	33.650	33.650	537,971
2026-05-29	33.240	33.650	33.100	33.440	33.440	233,057
2026-05-25	33.500	33.500	33.000	33.230	33.230	229,193
2026-05-22	33.000	33.250	32.650	32.930	32.930	49,066
2026-05-21	33.600	33.600	32.760	32.890	32.890	165,406
2026-05-20	33.050	33.400	31.050	32.820	32.820	72,432
2026-05-19	32.280	33.600	32.200	33.050	33.050	161,928
2026-05-18	32.600	32.600	31.540	31.970	31.970	138,906
2026-05-15	33.360	33.360	32.110	32.600	32.600	86,218
2026-05-14	32.800	32.940	32.500	32.850	32.850	64,599
2026-05-13	32.500	33.000	32.500	32.790	32.790	138,161
2026-05-12	33.000	33.400	32.500	32.590	32.590	331,180
2026-05-11	33.690	33.800	32.490	32.860	32.860	1,621,921
2026-05-08	34.000	34.700	33.130	33.690	33.690	360,651
2026-05-07	34.700	35.200	34.000	34.590	34.590	303,431
2026-05-06	32.300	35.280	32.300	34.930	34.930	1,124,218
2026-05-05	32.000	32.490	31.500	32.120	32.120	92,385
2026-05-04	32.480	32.890	31.500	32.010	32.010	1,087,123
2026-04-30	35.000	35.000	31.850	31.920	31.920	5,898,089
2026-04-29	35.950	36.500	34.850	35.390	35.390	311,046
2026-04-28	37.000	37.000	35.500	35.590	35.590	233,342
2026-04-27	37.960	37.960	36.100	36.490	36.490	264,368
2026-04-24	36.000	39.400	34.500	37.960	37.960	792,094

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.