Barkat Frisian Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 31.000 | 31.000 | 28.460 | 28.630 | 28.630 | 2,823,558 |
| 2025-05-12 | 29.060 | 29.060 | 29.000 | 29.060 | 29.060 | 988,881 |
| 2025-05-09 | 24.810 | 26.690 | 24.100 | 26.420 | 26.420 | 1,387,044 |
| 2025-05-08 | 27.310 | 28.240 | 24.420 | 24.990 | 24.990 | 2,077,568 |
| 2025-05-07 | 26.040 | 28.240 | 26.040 | 27.130 | 27.130 | 2,896,610 |
| 2025-05-06 | 29.000 | 29.500 | 28.500 | 28.790 | 28.790 | 2,330,838 |
| 2025-05-05 | 28.300 | 28.740 | 27.600 | 28.520 | 28.520 | 1,168,827 |
| 2025-05-02 | 27.600 | 28.740 | 27.600 | 27.980 | 27.980 | 1,526,874 |
| 2025-04-30 | 28.300 | 28.300 | 26.400 | 27.010 | 27.010 | 2,714,063 |
| 2025-04-29 | 26.660 | 29.140 | 26.660 | 28.610 | 28.610 | 3,541,309 |
| 2025-04-28 | 29.300 | 29.750 | 26.600 | 26.900 | 26.900 | 3,547,428 |
| 2025-04-25 | 30.150 | 31.100 | 28.580 | 29.080 | 29.080 | 2,955,711 |
| 2025-04-24 | 30.760 | 31.860 | 29.600 | 30.170 | 30.170 | 5,988,007 |
| 2025-04-23 | 32.800 | 34.730 | 31.270 | 32.350 | 32.350 | 16,119,240 |
| 2025-04-22 | 29.310 | 32.190 | 28.450 | 32.190 | 32.190 | 12,092,160 |
| 2025-04-21 | 28.900 | 29.980 | 28.630 | 29.260 | 29.260 | 6,796,752 |
| 2025-04-18 | 26.580 | 28.800 | 26.100 | 28.080 | 28.080 | 5,411,885 |
| 2025-04-17 | 26.750 | 26.950 | 26.510 | 26.600 | 26.600 | 286,664 |
| 2025-04-16 | 27.100 | 27.500 | 26.560 | 26.710 | 26.710 | 1,463,493 |
| 2025-04-15 | 28.000 | 28.610 | 26.800 | 27.120 | 27.120 | 5,047,752 |
| 2025-04-14 | 25.010 | 27.420 | 25.010 | 27.420 | 27.420 | 4,374,632 |
| 2025-04-11 | 24.700 | 25.250 | 24.200 | 24.930 | 24.930 | 611,734 |
| 2025-04-10 | 24.900 | 26.130 | 24.600 | 24.770 | 24.770 | 2,094,925 |
| 2025-04-09 | 24.510 | 24.690 | 23.880 | 24.200 | 24.200 | 490,517 |
| 2025-04-08 | 23.550 | 25.000 | 23.550 | 24.760 | 24.760 | 674,619 |
| 2025-04-07 | 25.050 | 25.060 | 22.760 | 24.000 | 24.000 | 3,754,722 |
| 2025-04-04 | 26.190 | 26.190 | 25.070 | 25.290 | 25.290 | 1,293,836 |
| 2025-04-03 | 26.000 | 26.740 | 25.950 | 26.130 | 26.130 | 2,571,625 |
| 2025-03-27 | 26.260 | 26.500 | 25.990 | 26.050 | 26.050 | 475,811 |
| 2025-03-26 | 26.100 | 26.640 | 26.100 | 26.250 | 26.250 | 919,693 |
| 2025-03-25 | 27.020 | 27.100 | 25.510 | 25.900 | 25.900 | 2,624,228 |
| 2025-03-24 | 27.300 | 27.400 | 26.750 | 26.980 | 26.980 | 1,867,083 |
| 2025-03-21 | 27.830 | 27.830 | 27.180 | 27.300 | 27.300 | 708,805 |
| 2025-03-20 | 27.540 | 28.350 | 27.300 | 27.770 | 27.770 | 3,791,460 |
| 2025-03-19 | 27.900 | 28.260 | 27.400 | 27.550 | 27.550 | 2,693,230 |
| 2025-03-18 | 27.400 | 28.740 | 26.750 | 27.520 | 27.520 | 10,258,340 |
| 2025-03-17 | 29.500 | 29.500 | 27.050 | 27.540 | 27.540 | 7,596,593 |
| 2025-03-14 | 28.400 | 30.000 | 28.050 | 29.480 | 29.480 | 9,717,375 |
| 2025-03-13 | 29.000 | 29.250 | 27.100 | 28.400 | 28.400 | 24,680,230 |
| 2025-03-12 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 4,468,001 |
| 2025-03-11 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 41,405 |
| 2025-03-10 | 22.020 | 22.020 | 22.020 | 22.020 | 22.020 | 38,928 |
← NewerPage 7 of 7 · 402 trading days
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.