Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.50	35.40	32.60	34.98	34.98	3.22%	399,372
Mar 10, 2026	33.91	33.91	32.00	33.89	33.89	9.93%	446,471
Mar 9, 2026	32.00	32.51	30.12	30.83	30.83	-7.86%	371,579
Mar 6, 2026	35.00	35.80	32.51	33.46	33.46	-4.94%	224,889
Mar 5, 2026	34.80	35.49	34.20	35.20	35.20	4.36%	286,097
Mar 4, 2026	34.78	34.89	33.01	33.73	33.73	0.18%	302,468
Mar 3, 2026	31.51	35.00	31.11	33.67	33.67	1.91%	1,272,611
Mar 2, 2026	33.06	35.00	33.04	33.04	33.04	-10.00%	641,296
Feb 27, 2026	38.00	38.00	36.40	36.71	36.71	-5.75%	1,080,572
Feb 26, 2026	37.47	39.50	35.32	38.95	38.95	2.55%	1,701,835
Feb 25, 2026	38.88	39.40	37.70	37.98	37.98	-0.60%	126,845
Feb 24, 2026	37.70	39.00	36.10	38.21	38.21	2.69%	225,091
Feb 23, 2026	39.52	39.52	37.00	37.21	37.21	-5.85%	360,779
Feb 20, 2026	39.10	40.00	37.17	39.52	39.52	1.20%	182,476
Feb 19, 2026	41.80	41.80	39.00	39.05	39.05	-5.77%	392,052
Feb 18, 2026	38.20	41.44	37.51	41.44	41.44	10.01%	2,059,380
Feb 17, 2026	37.90	38.98	37.07	37.67	37.67	0.91%	414,527
Feb 16, 2026	39.20	39.50	36.69	37.33	37.33	-4.45%	674,478
Feb 13, 2026	40.00	40.00	38.85	39.07	39.07	-2.06%	363,665
Feb 12, 2026	41.00	41.00	39.50	39.89	39.89	-1.75%	318,321
Feb 11, 2026	41.00	41.00	40.00	40.60	40.60	-0.12%	257,785
Feb 10, 2026	40.92	41.30	40.45	40.65	40.65	-0.66%	94,059
Feb 9, 2026	40.75	41.50	38.78	40.92	40.92	-0.49%	293,585
Feb 6, 2026	41.49	41.49	40.51	41.12	41.12	-0.17%	279,447
Feb 4, 2026	41.00	41.50	40.77	41.19	41.19	1.50%	172,288
Feb 3, 2026	41.41	41.60	40.50	40.58	40.58	-1.00%	194,809
Feb 2, 2026	41.48	41.48	40.61	40.99	40.99	-0.87%	203,497
Jan 30, 2026	41.25	41.50	40.65	41.35	41.35	1.90%	108,023
Jan 29, 2026	41.22	41.35	40.50	40.58	40.58	-1.58%	271,917
Jan 28, 2026	42.02	42.02	41.02	41.23	41.23	-0.98%	183,980
Jan 27, 2026	41.70	41.90	41.00	41.64	41.64	-0.48%	187,983
Jan 26, 2026	43.15	43.15	38.78	41.84	41.84	-2.90%	513,301
Jan 23, 2026	43.30	43.35	42.51	43.09	43.09	0.12%	300,058
Jan 22, 2026	42.99	43.50	42.90	43.04	43.04	0.77%	445,729
Jan 21, 2026	42.75	43.58	42.10	42.71	42.71	1.14%	1,467,604
Jan 20, 2026	42.50	42.75	42.07	42.23	42.23	-0.64%	432,073
Jan 19, 2026	42.14	42.88	42.14	42.50	42.50	-	463,018
Jan 16, 2026	41.65	43.00	41.65	42.50	42.50	1.67%	790,276
Jan 15, 2026	42.25	42.65	41.50	41.80	41.80	-0.62%	402,112
Jan 14, 2026	43.20	43.30	41.95	42.06	42.06	-2.53%	629,319
Jan 13, 2026	43.01	43.48	42.80	43.15	43.15	-0.07%	549,845
Jan 12, 2026	43.80	44.00	43.00	43.18	43.18	-1.37%	416,153
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