Barkat Frisian Agro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.430	36.430	35.400	36.070	36.070	197,150
2026-04-22	38.650	38.650	34.660	36.440	36.440	621,649
2026-04-21	37.750	39.440	37.750	37.990	37.990	1,896,500
2026-04-20	37.990	39.250	36.000	37.740	37.740	1,794,509
2026-04-17	38.000	39.600	37.020	39.040	39.040	2,344,559
2026-04-16	35.370	37.400	34.800	37.020	37.020	1,489,990
2026-04-15	34.900	35.390	34.450	34.920	34.920	1,151,477
2026-04-14	35.000	35.240	33.820	34.620	34.620	667,204
2026-04-13	33.000	33.850	32.030	33.310	33.310	519,541
2026-04-10	34.760	34.950	33.510	34.090	34.090	541,082
2026-04-09	35.250	35.250	33.410	34.360	34.360	417,022
2026-04-08	35.200	35.290	33.800	35.290	35.290	7,284,282
2026-04-07	32.050	32.230	31.200	32.080	32.080	66,704
2026-04-06	32.800	32.800	29.030	31.970	31.970	142,058
2026-04-03	30.750	32.750	30.600	32.010	32.010	94,959
2026-04-02	33.000	33.190	30.250	32.100	32.100	146,434
2026-04-01	33.700	35.000	32.330	33.610	33.610	345,843
2026-03-31	33.520	33.890	32.530	32.910	32.910	73,805
2026-03-30	33.580	34.000	31.170	33.340	33.340	184,191
2026-03-27	33.000	36.370	32.360	34.060	34.060	207,010
2026-03-26	34.000	34.000	33.000	33.060	33.060	231,683
2026-03-25	34.490	34.490	33.690	33.780	33.780	310,487
2026-03-24	34.980	34.980	33.450	33.660	33.660	189,280
2026-03-19	34.620	35.150	33.000	33.980	33.980	313,730
2026-03-18	34.010	35.400	33.300	35.000	35.000	275,439
2026-03-17	33.500	34.670	33.120	33.950	33.950	379,980
2026-03-16	33.700	34.500	33.100	33.460	33.460	102,475
2026-03-13	33.750	34.900	33.010	33.700	33.700	102,554
2026-03-12	34.970	34.970	33.100	34.000	34.000	149,174
2026-03-11	33.500	35.400	32.600	34.980	34.980	399,372
2026-03-10	33.910	33.910	32.000	33.890	33.890	446,471
2026-03-09	32.000	32.510	30.120	30.830	30.830	371,579
2026-03-06	35.000	35.800	32.510	33.460	33.460	224,889
2026-03-05	34.800	35.490	34.200	35.200	35.200	286,097
2026-03-04	34.780	34.890	33.010	33.730	33.730	302,468
2026-03-03	31.510	35.000	31.110	33.670	33.670	1,272,611
2026-03-02	33.060	35.000	33.040	33.040	33.040	641,296
2026-02-27	38.000	38.000	36.400	36.710	36.710	1,080,572
2026-02-26	37.470	39.500	35.320	38.950	38.950	1,701,835
2026-02-25	38.880	39.400	37.700	37.980	37.980	126,845
2026-02-24	37.700	39.000	36.100	38.210	38.210	225,091
2026-02-23	39.520	39.520	37.000	37.210	37.210	360,779
2026-02-20	39.100	40.000	37.170	39.520	39.520	182,476
2026-02-19	41.800	41.800	39.000	39.050	39.050	392,052
2026-02-18	38.200	41.440	37.510	41.440	41.440	2,059,380
2026-02-17	37.900	38.980	37.070	37.670	37.670	414,527
2026-02-16	39.200	39.500	36.690	37.330	37.330	674,478
2026-02-13	40.000	40.000	38.850	39.070	39.070	363,665
2026-02-12	41.000	41.000	39.500	39.890	39.890	318,321
2026-02-11	41.000	41.000	40.000	40.600	40.600	257,785
2026-02-10	40.920	41.300	40.450	40.650	40.650	94,059
2026-02-09	40.750	41.500	38.780	40.920	40.920	293,585
2026-02-06	41.490	41.490	40.510	41.120	41.120	279,447
2026-02-04	41.000	41.500	40.770	41.190	41.190	172,288
2026-02-03	41.410	41.600	40.500	40.580	40.580	194,809
2026-02-02	41.480	41.480	40.610	40.990	40.990	203,497
2026-01-30	41.250	41.500	40.650	41.350	41.350	108,023
2026-01-29	41.220	41.350	40.500	40.580	40.580	271,917
2026-01-28	42.020	42.020	41.020	41.230	41.230	183,980
2026-01-27	41.700	41.900	41.000	41.640	41.640	187,983

← NewerPage 3 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.