Barkat Frisian Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 39.000 | 39.390 | 38.560 | 38.760 | 38.760 | 600,232 |
| 2025-08-06 | 39.480 | 39.500 | 38.900 | 39.000 | 39.000 | 1,026,367 |
| 2025-08-05 | 39.480 | 39.500 | 39.000 | 39.310 | 39.310 | 372,040 |
| 2025-08-04 | 38.740 | 39.510 | 38.410 | 39.340 | 39.340 | 483,012 |
| 2025-08-01 | 39.380 | 39.380 | 38.550 | 39.010 | 39.010 | 490,406 |
| 2025-07-31 | 38.900 | 39.350 | 38.500 | 38.710 | 38.710 | 759,240 |
| 2025-07-30 | 39.000 | 39.550 | 38.010 | 38.420 | 38.420 | 928,610 |
| 2025-07-29 | 40.270 | 40.270 | 39.000 | 39.110 | 39.110 | 1,927,375 |
| 2025-07-28 | 40.600 | 40.990 | 39.900 | 40.040 | 40.040 | 1,340,916 |
| 2025-07-25 | 41.140 | 41.690 | 40.500 | 40.910 | 40.910 | 1,738,208 |
| 2025-07-24 | 42.060 | 42.500 | 40.890 | 41.120 | 41.120 | 3,462,864 |
| 2025-07-23 | 40.440 | 42.250 | 39.800 | 41.680 | 41.680 | 10,392,092 |
| 2025-07-22 | 39.900 | 40.750 | 39.010 | 40.370 | 40.370 | 4,174,041 |
| 2025-07-21 | 38.700 | 39.240 | 38.500 | 39.110 | 39.110 | 1,141,459 |
| 2025-07-18 | 39.500 | 39.500 | 38.020 | 38.630 | 38.630 | 1,252,153 |
| 2025-07-17 | 38.000 | 40.750 | 37.860 | 39.190 | 39.190 | 4,594,801 |
| 2025-07-16 | 37.990 | 38.250 | 37.400 | 37.810 | 37.810 | 1,721,195 |
| 2025-07-15 | 38.930 | 39.000 | 37.510 | 37.840 | 37.840 | 1,540,381 |
| 2025-07-14 | 39.530 | 39.890 | 38.400 | 38.930 | 38.930 | 3,517,680 |
| 2025-07-11 | 40.850 | 40.990 | 39.390 | 39.520 | 39.520 | 3,757,218 |
| 2025-07-10 | 40.990 | 41.450 | 40.080 | 40.390 | 40.390 | 3,847,679 |
| 2025-07-09 | 41.300 | 41.850 | 40.800 | 40.980 | 40.980 | 2,536,153 |
| 2025-07-08 | 41.070 | 42.480 | 40.700 | 41.210 | 41.210 | 3,634,417 |
| 2025-07-07 | 41.000 | 42.300 | 40.000 | 41.060 | 41.060 | 4,531,294 |
| 2025-07-04 | 41.250 | 41.900 | 40.000 | 40.920 | 40.920 | 4,634,711 |
| 2025-07-03 | 42.250 | 42.250 | 40.560 | 41.170 | 41.170 | 3,882,015 |
| 2025-07-02 | 43.200 | 44.000 | 41.600 | 41.750 | 41.750 | 5,791,156 |
| 2025-07-01 | 40.750 | 43.240 | 39.230 | 41.890 | 41.890 | 9,211,196 |
| 2025-06-30 | 42.740 | 43.970 | 40.250 | 40.950 | 40.950 | 14,771,560 |
| 2025-06-27 | 37.110 | 40.040 | 37.000 | 40.040 | 40.040 | 9,992,127 |
| 2025-06-26 | 34.490 | 37.240 | 34.490 | 36.400 | 36.400 | 19,820,236 |
| 2025-06-25 | 33.300 | 34.350 | 32.700 | 33.920 | 33.920 | 5,327,716 |
| 2025-06-24 | 31.900 | 33.000 | 31.520 | 32.740 | 32.740 | 5,266,783 |
| 2025-06-23 | 32.400 | 32.880 | 29.810 | 30.150 | 30.150 | 4,118,532 |
| 2025-06-20 | 31.600 | 33.900 | 31.020 | 32.920 | 32.920 | 8,401,904 |
| 2025-06-19 | 30.740 | 32.400 | 30.700 | 31.690 | 31.690 | 4,236,490 |
| 2025-06-18 | 31.600 | 31.750 | 30.500 | 30.700 | 30.700 | 2,218,478 |
| 2025-06-17 | 32.500 | 33.390 | 31.510 | 31.690 | 31.690 | 4,389,070 |
| 2025-06-16 | 30.500 | 33.510 | 30.500 | 32.400 | 32.400 | 11,826,100 |
| 2025-06-13 | 29.560 | 30.840 | 29.450 | 30.460 | 30.460 | 3,614,714 |
| 2025-06-12 | 30.200 | 31.440 | 29.800 | 30.370 | 30.370 | 6,308,181 |
| 2025-06-11 | 29.050 | 31.680 | 29.000 | 30.070 | 30.070 | 17,124,632 |
| 2025-06-10 | 28.490 | 29.500 | 28.310 | 28.800 | 28.800 | 4,796,971 |
| 2025-06-05 | 28.290 | 28.290 | 27.990 | 28.150 | 28.150 | 492,830 |
| 2025-06-04 | 28.110 | 28.350 | 27.990 | 28.140 | 28.140 | 620,934 |
| 2025-06-03 | 28.440 | 28.440 | 27.750 | 28.110 | 28.110 | 918,773 |
| 2025-06-02 | 28.500 | 28.690 | 28.200 | 28.270 | 28.270 | 481,892 |
| 2025-05-30 | 28.690 | 28.800 | 28.350 | 28.450 | 28.450 | 754,403 |
| 2025-05-29 | 28.500 | 28.990 | 28.300 | 28.690 | 28.690 | 2,397,467 |
| 2025-05-27 | 28.190 | 28.480 | 27.900 | 28.330 | 28.330 | 1,011,366 |
| 2025-05-26 | 28.700 | 28.800 | 28.000 | 28.190 | 28.190 | 1,097,044 |
| 2025-05-23 | 28.730 | 29.000 | 28.600 | 28.680 | 28.680 | 730,725 |
| 2025-05-22 | 29.080 | 29.600 | 28.500 | 28.790 | 28.790 | 3,835,149 |
| 2025-05-21 | 29.000 | 29.350 | 28.800 | 28.930 | 28.930 | 1,833,950 |
| 2025-05-20 | 28.650 | 29.480 | 28.580 | 28.990 | 28.990 | 2,376,729 |
| 2025-05-19 | 28.780 | 29.680 | 28.320 | 28.780 | 28.780 | 2,781,737 |
| 2025-05-16 | 29.000 | 29.330 | 28.450 | 28.640 | 28.640 | 1,975,714 |
| 2025-05-15 | 28.970 | 29.430 | 28.510 | 28.740 | 28.740 | 2,381,344 |
| 2025-05-14 | 28.880 | 29.900 | 28.300 | 28.640 | 28.640 | 4,747,186 |
| 2025-05-13 | 31.000 | 31.000 | 28.460 | 28.630 | 28.630 | 2,823,558 |
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.