Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan · Delayed Price · Currency is PKR 41.95
-0.05 (-0.12%)
At close: Dec 19, 2025
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42.50 | 43.10 | 41.70 | 41.95 | 41.95 | -0.12% | 512,449 |
| Dec 18, 2025 | 42.10 | 42.57 | 41.51 | 42.00 | 42.00 | - | 670,366 |
| Dec 17, 2025 | 42.60 | 42.60 | 41.77 | 42.00 | 42.00 | -0.64% | 391,071 |
| Dec 16, 2025 | 44.00 | 44.10 | 42.00 | 42.27 | 42.27 | -2.72% | 1,469,496 |
| Dec 15, 2025 | 42.50 | 43.79 | 42.50 | 43.45 | 43.45 | 1.68% | 1,372,415 |
| Dec 12, 2025 | 41.00 | 44.10 | 40.61 | 42.73 | 42.73 | 4.83% | 2,524,696 |
| Dec 11, 2025 | 41.22 | 41.22 | 40.40 | 40.76 | 40.76 | -1.19% | 527,589 |
| Dec 10, 2025 | 41.50 | 41.59 | 40.63 | 41.25 | 41.25 | - | 491,694 |
| Dec 9, 2025 | 40.80 | 41.89 | 40.50 | 41.25 | 41.25 | 1.25% | 655,381 |
| Dec 8, 2025 | 41.00 | 41.40 | 40.01 | 40.74 | 40.74 | -0.80% | 489,757 |
| Dec 5, 2025 | 40.98 | 42.00 | 40.48 | 41.07 | 41.07 | 1.46% | 741,685 |
| Dec 4, 2025 | 41.80 | 42.21 | 40.10 | 40.48 | 40.48 | -3.16% | 997,348 |
| Dec 3, 2025 | 43.96 | 44.40 | 41.51 | 41.80 | 41.80 | -3.15% | 2,162,014 |
| Dec 2, 2025 | 39.50 | 43.16 | 39.25 | 43.16 | 43.16 | 9.99% | 4,855,150 |
| Dec 1, 2025 | 39.10 | 39.36 | 38.76 | 39.24 | 39.24 | 0.98% | 356,605 |
| Nov 28, 2025 | 39.10 | 39.50 | 38.60 | 38.86 | 38.86 | -0.36% | 766,031 |
| Nov 27, 2025 | 38.69 | 39.39 | 38.30 | 39.00 | 39.00 | 1.17% | 455,151 |
| Nov 26, 2025 | 38.65 | 39.25 | 37.85 | 38.55 | 38.55 | 0.36% | 484,755 |
| Nov 25, 2025 | 38.88 | 39.40 | 38.00 | 38.41 | 38.41 | -1.23% | 624,050 |
| Nov 24, 2025 | 39.16 | 39.79 | 38.45 | 38.89 | 38.89 | -1.84% | 595,276 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.45 | 39.62 | 39.62 | -2.32% | 426,425 |
| Nov 20, 2025 | 41.60 | 41.75 | 40.46 | 40.56 | 40.56 | -2.27% | 839,561 |
| Nov 19, 2025 | 41.94 | 43.30 | 41.10 | 41.50 | 41.50 | 3.70% | 3,603,167 |
| Nov 18, 2025 | 38.88 | 40.90 | 38.25 | 40.02 | 40.02 | 3.46% | 1,156,208 |
| Nov 17, 2025 | 38.88 | 38.97 | 38.10 | 38.68 | 38.68 | 0.47% | 274,381 |
| Nov 14, 2025 | 37.50 | 38.64 | 37.40 | 38.50 | 38.50 | 1.77% | 191,360 |
| Nov 13, 2025 | 38.00 | 38.38 | 37.50 | 37.83 | 37.83 | 0.99% | 119,288 |
| Nov 12, 2025 | 37.50 | 37.85 | 37.10 | 37.46 | 37.46 | -0.03% | 327,547 |
| Nov 11, 2025 | 38.51 | 38.87 | 37.19 | 37.47 | 37.47 | -2.70% | 359,001 |
| Nov 10, 2025 | 38.20 | 39.01 | 36.50 | 38.51 | 38.51 | 0.47% | 420,814 |
| Nov 7, 2025 | 38.40 | 39.00 | 38.00 | 38.33 | 38.33 | 0.42% | 194,311 |
| Nov 6, 2025 | 38.34 | 38.35 | 38.00 | 38.17 | 38.17 | 0.16% | 242,747 |
| Nov 5, 2025 | 38.50 | 38.80 | 37.90 | 38.11 | 38.11 | -0.60% | 415,977 |
| Nov 4, 2025 | 38.81 | 39.24 | 38.22 | 38.34 | 38.34 | -0.98% | 520,817 |
| Nov 3, 2025 | 38.96 | 39.01 | 38.40 | 38.72 | 38.72 | 0.47% | 619,363 |
| Oct 31, 2025 | 39.00 | 39.40 | 38.00 | 38.54 | 38.54 | 1.90% | 1,455,589 |
| Oct 30, 2025 | 41.59 | 41.59 | 37.10 | 37.82 | 37.82 | -7.37% | 2,564,412 |
| Oct 29, 2025 | 40.60 | 41.20 | 40.24 | 40.83 | 40.83 | 0.77% | 1,603,149 |
| Oct 28, 2025 | 40.80 | 41.00 | 40.30 | 40.52 | 40.52 | -0.37% | 998,479 |
| Oct 27, 2025 | 40.65 | 41.14 | 40.26 | 40.67 | 40.67 | -0.73% | 676,673 |
| Oct 24, 2025 | 40.85 | 41.01 | 40.41 | 40.97 | 40.97 | 0.89% | 601,882 |
| Oct 23, 2025 | 40.98 | 41.00 | 40.20 | 40.61 | 40.61 | -0.76% | 565,285 |
| Oct 22, 2025 | 41.30 | 41.30 | 40.75 | 40.92 | 40.92 | -0.34% | 568,738 |
| Oct 21, 2025 | 41.49 | 42.14 | 40.97 | 41.06 | 41.06 | 0.02% | 1,179,505 |
| Oct 20, 2025 | 40.99 | 41.50 | 40.20 | 41.05 | 41.05 | 1.36% | 1,340,768 |
| Oct 17, 2025 | 41.00 | 41.00 | 40.21 | 40.50 | 40.50 | -0.47% | 1,244,775 |
| Oct 16, 2025 | 41.50 | 42.29 | 40.42 | 40.69 | 40.69 | -2.59% | 897,412 |
| Oct 15, 2025 | 42.95 | 43.45 | 41.50 | 41.77 | 41.77 | -2.54% | 1,748,252 |
| Oct 14, 2025 | 42.50 | 43.55 | 42.44 | 42.86 | 42.86 | 2.78% | 982,727 |
| Oct 13, 2025 | 43.40 | 43.40 | 41.45 | 41.70 | 41.70 | -4.09% | 1,647,548 |