Barkat Frisian Agro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.450	28.450	27.800	27.970	27.970	101,388
2026-10-19	27.510	28.500	27.510	28.100	28.100	66,348
2026-10-16	28.500	28.500	27.560	28.000	28.000	147,650
2026-10-15	29.570	29.570	28.150	28.510	28.510	572,810
2026-10-14	27.100	30.060	27.000	29.570	29.570	823,779
2026-10-13	26.500	27.500	25.760	27.330	27.330	398,571
2026-10-12	26.000	27.540	25.880	26.400	26.400	332,240
2026-10-09	27.200	27.290	25.500	26.790	26.790	58,823
2026-10-08	27.500	28.000	26.810	27.020	27.020	124,988
2026-10-07	28.000	28.500	25.110	27.310	27.310	72,852
2026-10-06	27.110	28.980	26.120	27.410	27.410	68,296
2026-10-05	28.300	29.390	27.000	27.110	27.110	306,879
2026-10-02	29.110	29.980	28.490	28.510	28.510	573,114
2026-10-01	31.710	31.710	31.100	31.220	31.220	102,959
2026-09-30	31.650	31.650	31.250	31.470	31.470	30,840
2026-09-29	31.950	31.950	31.110	31.410	31.410	41,384
2026-09-28	31.650	31.900	31.000	31.720	31.720	62,000
2026-09-25	31.080	31.990	30.810	31.610	31.610	127,418
2026-09-24	31.100	31.390	31.000	31.070	31.070	27,759
2026-09-23	31.000	31.280	30.690	31.160	31.160	40,075
2026-09-22	30.900	31.000	30.510	30.850	30.850	51,677
2026-09-21	31.000	31.000	30.410	30.580	30.580	46,806
2026-09-18	30.400	31.500	30.200	30.810	30.810	41,575
2026-09-17	30.050	30.500	29.950	30.270	30.270	24,885
2026-09-16	30.300	30.870	29.500	30.040	30.040	51,836
2026-09-15	30.000	30.750	30.000	30.290	30.290	46,958
2026-09-14	30.500	30.500	29.500	29.880	29.880	54,106
2026-09-11	30.450	31.790	28.100	30.670	30.670	118,661
2026-09-10	31.850	31.850	30.240	30.390	30.390	161,790
2026-09-09	31.750	31.990	31.160	31.400	31.400	533,042
2026-09-08	31.940	31.940	31.400	31.750	31.750	70,873
2026-09-07	32.020	32.480	31.740	31.940	31.940	135,157
2026-09-04	32.910	32.910	32.120	32.300	32.300	147,740
2026-09-03	32.990	32.990	32.350	32.400	32.400	83,744
2026-09-02	32.990	32.990	32.400	32.430	32.430	141,336
2026-09-01	33.030	33.380	32.920	33.040	33.040	77,945
2026-08-31	33.190	33.500	33.010	33.030	33.030	53,830
2026-08-28	33.600	33.830	33.020	33.190	33.190	62,966
2026-08-27	33.990	33.990	33.400	33.460	33.460	48,277
2026-08-25	33.300	34.190	33.110	33.740	33.740	224,104
2026-08-24	33.500	33.500	33.000	33.330	33.330	67,253
2026-08-21	33.000	33.490	33.000	33.090	33.090	33,255
2026-08-20	33.400	33.600	32.520	33.110	33.110	62,080
2026-08-19	33.400	33.450	33.000	33.090	33.090	88,641
2026-08-18	34.350	34.350	33.000	33.110	33.110	385,896
2026-08-17	34.060	34.430	33.150	33.890	33.890	53,460
2026-08-13	34.020	34.300	33.710	34.060	34.060	48,436
2026-08-12	34.500	34.500	33.910	34.010	34.010	135,884
2026-08-11	34.000	34.500	33.620	34.320	34.320	76,039
2026-08-10	34.500	34.690	34.030	34.150	34.150	49,348
2026-08-07	34.250	34.680	34.030	34.460	34.460	120,944
2026-08-06	34.290	34.500	34.000	34.340	34.340	140,703
2026-08-05	34.200	34.250	33.510	33.970	33.970	115,558
2026-08-04	34.350	34.350	33.100	33.970	33.970	96,032
2026-08-03	34.340	34.340	33.910	34.120	34.120	62,945
2026-07-31	33.600	34.190	33.010	33.870	33.870	141,958
2026-07-30	33.600	33.900	33.000	33.410	33.410	245,996
2026-07-29	34.400	34.400	33.600	33.860	33.860	65,899
2026-07-28	34.700	34.700	33.810	33.930	33.930	113,370
2026-07-27	34.190	34.290	33.700	34.200	34.200	255,872

Page 1 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.