Barkat Frisian Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 39.000 | 39.400 | 38.000 | 38.540 | 38.540 | 1,455,589 |
| 2025-10-30 | 41.590 | 41.590 | 37.100 | 37.820 | 37.820 | 2,564,412 |
| 2025-10-29 | 40.600 | 41.200 | 40.240 | 40.830 | 40.830 | 1,603,149 |
| 2025-10-28 | 40.800 | 41.000 | 40.300 | 40.520 | 40.520 | 998,479 |
| 2025-10-27 | 40.650 | 41.140 | 40.260 | 40.670 | 40.670 | 676,673 |
| 2025-10-24 | 40.850 | 41.010 | 40.410 | 40.970 | 40.970 | 601,882 |
| 2025-10-23 | 40.980 | 41.000 | 40.200 | 40.610 | 40.610 | 565,285 |
| 2025-10-22 | 41.300 | 41.300 | 40.750 | 40.920 | 40.920 | 568,738 |
| 2025-10-21 | 41.490 | 42.140 | 40.970 | 41.060 | 41.060 | 1,179,505 |
| 2025-10-20 | 40.990 | 41.500 | 40.200 | 41.050 | 41.050 | 1,340,768 |
| 2025-10-17 | 41.000 | 41.000 | 40.210 | 40.500 | 40.500 | 1,244,775 |
| 2025-10-16 | 41.500 | 42.290 | 40.420 | 40.690 | 40.690 | 897,412 |
| 2025-10-15 | 42.950 | 43.450 | 41.500 | 41.770 | 41.770 | 1,748,252 |
| 2025-10-14 | 42.500 | 43.550 | 42.440 | 42.860 | 42.860 | 982,727 |
| 2025-10-13 | 43.400 | 43.400 | 41.450 | 41.700 | 41.700 | 1,647,548 |
| 2025-10-10 | 44.000 | 44.100 | 43.310 | 43.480 | 43.480 | 585,173 |
| 2025-10-09 | 44.690 | 44.800 | 44.000 | 44.100 | 44.100 | 357,150 |
| 2025-10-08 | 44.750 | 45.000 | 44.020 | 44.420 | 44.420 | 486,647 |
| 2025-10-07 | 44.990 | 45.750 | 44.500 | 44.650 | 44.650 | 1,321,497 |
| 2025-10-06 | 44.770 | 45.200 | 43.810 | 44.360 | 44.360 | 1,175,181 |
| 2025-10-03 | 45.400 | 45.470 | 44.700 | 44.770 | 44.770 | 389,990 |
| 2025-10-02 | 44.900 | 45.640 | 44.500 | 45.030 | 45.030 | 1,177,460 |
| 2025-10-01 | 44.830 | 44.900 | 44.000 | 44.780 | 44.780 | 837,410 |
| 2025-09-30 | 45.190 | 45.200 | 44.150 | 44.320 | 44.320 | 1,118,209 |
| 2025-09-29 | 45.450 | 45.710 | 44.600 | 44.830 | 44.830 | 807,480 |
| 2025-09-26 | 44.000 | 45.990 | 44.000 | 45.140 | 45.140 | 551,499 |
| 2025-09-25 | 44.010 | 45.000 | 43.900 | 44.740 | 44.740 | 962,442 |
| 2025-09-24 | 45.110 | 45.800 | 43.860 | 44.040 | 44.040 | 1,840,580 |
| 2025-09-23 | 46.610 | 47.000 | 44.500 | 44.880 | 44.880 | 1,908,873 |
| 2025-09-22 | 46.600 | 47.370 | 46.000 | 46.550 | 46.550 | 1,203,300 |
| 2025-09-19 | 48.480 | 48.480 | 46.000 | 46.320 | 46.320 | 3,059,358 |
| 2025-09-18 | 47.450 | 49.250 | 47.000 | 48.030 | 48.030 | 8,926,625 |
| 2025-09-17 | 42.760 | 46.970 | 42.500 | 46.970 | 46.970 | 7,116,089 |
| 2025-09-16 | 43.000 | 43.500 | 42.200 | 42.700 | 42.700 | 1,549,309 |
| 2025-09-15 | 41.440 | 43.400 | 41.440 | 43.010 | 43.010 | 2,627,205 |
| 2025-09-12 | 44.000 | 45.250 | 40.120 | 41.440 | 41.440 | 6,377,248 |
| 2025-09-11 | 43.790 | 45.000 | 43.000 | 43.930 | 43.930 | 3,996,339 |
| 2025-09-10 | 44.500 | 44.500 | 43.400 | 43.530 | 43.530 | 1,614,527 |
| 2025-09-09 | 44.800 | 44.890 | 44.000 | 44.280 | 44.280 | 818,748 |
| 2025-09-08 | 43.790 | 44.800 | 43.500 | 44.500 | 44.500 | 2,048,395 |
| 2025-09-05 | 46.000 | 46.590 | 42.900 | 43.860 | 43.860 | 3,791,077 |
| 2025-09-04 | 44.850 | 46.880 | 44.130 | 45.680 | 45.680 | 3,063,043 |
| 2025-09-03 | 45.550 | 46.950 | 44.350 | 44.520 | 44.520 | 2,890,009 |
| 2025-09-02 | 43.360 | 46.370 | 43.200 | 45.300 | 45.300 | 6,383,864 |
| 2025-09-01 | 42.300 | 43.400 | 42.000 | 43.160 | 43.160 | 1,552,860 |
| 2025-08-29 | 41.730 | 43.000 | 41.150 | 42.420 | 42.420 | 4,326,275 |
| 2025-08-28 | 41.010 | 42.500 | 40.500 | 41.730 | 41.730 | 3,865,748 |
| 2025-08-27 | 41.790 | 41.980 | 41.000 | 41.200 | 41.200 | 619,565 |
| 2025-08-26 | 41.590 | 41.900 | 41.260 | 41.560 | 41.560 | 361,641 |
| 2025-08-25 | 42.970 | 42.970 | 41.480 | 41.580 | 41.580 | 1,043,402 |
| 2025-08-22 | 41.900 | 43.700 | 41.000 | 42.470 | 42.470 | 4,414,832 |
| 2025-08-21 | 40.400 | 42.000 | 40.200 | 41.560 | 41.560 | 3,523,814 |
| 2025-08-20 | 41.010 | 41.010 | 40.070 | 40.200 | 40.200 | 787,831 |
| 2025-08-19 | 40.500 | 41.700 | 40.330 | 40.630 | 40.630 | 924,092 |
| 2025-08-18 | 40.890 | 40.890 | 40.000 | 40.610 | 40.610 | 439,919 |
| 2025-08-15 | 41.000 | 41.250 | 40.130 | 40.440 | 40.440 | 584,429 |
| 2025-08-13 | 42.140 | 42.140 | 40.690 | 40.790 | 40.790 | 1,461,694 |
| 2025-08-12 | 40.600 | 42.720 | 40.600 | 41.570 | 41.570 | 6,096,991 |
| 2025-08-11 | 39.640 | 41.100 | 39.640 | 40.370 | 40.370 | 1,924,257 |
| 2025-08-08 | 38.760 | 39.700 | 38.300 | 39.260 | 39.260 | 1,170,479 |
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.