Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.49	44.70	42.75	43.78	43.78	1.86%	2,425,953
Jan 8, 2026	43.98	44.20	42.90	42.98	42.98	-1.89%	1,643,492
Jan 7, 2026	43.51	44.74	43.02	43.81	43.81	0.05%	801,970
Jan 6, 2026	44.94	44.94	43.13	43.79	43.79	-1.73%	568,126
Jan 5, 2026	43.60	45.40	43.55	44.56	44.56	2.32%	2,453,041
Jan 2, 2026	44.40	44.49	43.10	43.55	43.55	-0.39%	937,004
Jan 1, 2026	43.10	44.60	42.70	43.72	43.72	1.53%	2,452,730
Dec 31, 2025	44.00	44.00	42.85	43.06	43.06	-0.87%	740,439
Dec 30, 2025	42.50	44.00	42.10	43.44	43.44	3.45%	2,295,001
Dec 29, 2025	42.50	42.65	41.71	41.99	41.99	1.03%	506,723
Dec 26, 2025	41.50	42.11	41.20	41.56	41.56	0.48%	209,618
Dec 24, 2025	41.95	41.95	41.28	41.36	41.36	-0.65%	109,244
Dec 23, 2025	41.93	41.93	41.52	41.63	41.63	-0.48%	113,359
Dec 22, 2025	41.70	41.99	41.21	41.83	41.83	-0.29%	165,147
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