Barkat Frisian Agro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	43.150	43.150	38.780	41.840	41.840	513,301
2026-01-23	43.300	43.350	42.510	43.090	43.090	300,058
2026-01-22	42.990	43.500	42.900	43.040	43.040	445,729
2026-01-21	42.750	43.580	42.100	42.710	42.710	1,467,604
2026-01-20	42.500	42.750	42.070	42.230	42.230	432,073
2026-01-19	42.140	42.880	42.140	42.500	42.500	463,018
2026-01-16	41.650	43.000	41.650	42.500	42.500	790,276
2026-01-15	42.250	42.650	41.500	41.800	41.800	402,112
2026-01-14	43.200	43.300	41.950	42.060	42.060	629,319
2026-01-13	43.010	43.480	42.800	43.150	43.150	549,845
2026-01-12	43.800	44.000	43.000	43.180	43.180	416,153
2026-01-09	43.490	44.700	42.750	43.780	43.780	2,425,953
2026-01-08	43.980	44.200	42.900	42.980	42.980	1,643,492
2026-01-07	43.510	44.740	43.020	43.810	43.810	801,970
2026-01-06	44.940	44.940	43.130	43.790	43.790	568,126
2026-01-05	43.600	45.400	43.550	44.560	44.560	2,453,041
2026-01-02	44.400	44.490	43.100	43.550	43.550	937,004
2026-01-01	43.100	44.600	42.700	43.720	43.720	2,452,730
2025-12-31	44.000	44.000	42.850	43.060	43.060	740,439
2025-12-30	42.500	44.000	42.100	43.440	43.440	2,295,001
2025-12-29	42.500	42.650	41.710	41.990	41.990	506,723
2025-12-26	41.500	42.110	41.200	41.560	41.560	209,618
2025-12-24	41.950	41.950	41.280	41.360	41.360	109,244
2025-12-23	41.930	41.930	41.520	41.630	41.630	113,359
2025-12-22	41.700	41.990	41.210	41.830	41.830	165,147
2025-12-19	42.500	43.100	41.700	41.950	41.950	512,449
2025-12-18	42.100	42.570	41.510	42.000	42.000	670,366
2025-12-17	42.600	42.600	41.770	42.000	42.000	391,071
2025-12-16	44.000	44.100	42.000	42.270	42.270	1,469,496
2025-12-15	42.500	43.790	42.500	43.450	43.450	1,372,415
2025-12-12	41.000	44.100	40.610	42.730	42.730	2,524,696
2025-12-11	41.220	41.220	40.400	40.760	40.760	527,589
2025-12-10	41.500	41.590	40.630	41.250	41.250	491,694
2025-12-09	40.800	41.890	40.500	41.250	41.250	655,381
2025-12-08	41.000	41.400	40.010	40.740	40.740	489,757
2025-12-05	40.980	42.000	40.480	41.070	41.070	741,685
2025-12-04	41.800	42.210	40.100	40.480	40.480	997,348
2025-12-03	43.960	44.400	41.510	41.800	41.800	2,162,014
2025-12-02	39.500	43.160	39.250	43.160	43.160	4,855,150
2025-12-01	39.100	39.360	38.760	39.240	39.240	356,605
2025-11-28	39.100	39.500	38.600	38.860	38.860	766,031
2025-11-27	38.690	39.390	38.300	39.000	39.000	455,151
2025-11-26	38.650	39.250	37.850	38.550	38.550	484,755
2025-11-25	38.880	39.400	38.000	38.410	38.410	624,050
2025-11-24	39.160	39.790	38.450	38.890	38.890	595,276
2025-11-21	41.000	41.000	39.450	39.620	39.620	426,425
2025-11-20	41.600	41.750	40.460	40.560	40.560	839,561
2025-11-19	41.940	43.300	41.100	41.500	41.500	3,603,167
2025-11-18	38.880	40.900	38.250	40.020	40.020	1,156,208
2025-11-17	38.880	38.970	38.100	38.680	38.680	274,381
2025-11-14	37.500	38.640	37.400	38.500	38.500	191,360
2025-11-13	38.000	38.380	37.500	37.830	37.830	119,288
2025-11-12	37.500	37.850	37.100	37.460	37.460	327,547
2025-11-11	38.510	38.870	37.190	37.470	37.470	359,001
2025-11-10	38.200	39.010	36.500	38.510	38.510	420,814
2025-11-07	38.400	39.000	38.000	38.330	38.330	194,311
2025-11-06	38.340	38.350	38.000	38.170	38.170	242,747
2025-11-05	38.500	38.800	37.900	38.110	38.110	415,977
2025-11-04	38.810	39.240	38.220	38.340	38.340	520,817
2025-11-03	38.960	39.010	38.400	38.720	38.720	619,363

← NewerPage 4 of 7 · 401 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.