Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan · Delayed Price · Currency is PKR 38.51
+0.18 (0.47%)
At close: Nov 10, 2025
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 44.00 | 44.10 | 43.31 | 43.48 | 43.48 | -1.41% | 585,173 |
| Oct 9, 2025 | 44.69 | 44.80 | 44.00 | 44.10 | 44.10 | -0.72% | 357,150 |
| Oct 8, 2025 | 44.75 | 45.00 | 44.02 | 44.42 | 44.42 | -0.52% | 486,647 |
| Oct 7, 2025 | 44.99 | 45.75 | 44.50 | 44.65 | 44.65 | 0.65% | 1,321,497 |
| Oct 6, 2025 | 44.77 | 45.20 | 43.81 | 44.36 | 44.36 | -0.92% | 1,175,181 |
| Oct 3, 2025 | 45.40 | 45.47 | 44.70 | 44.77 | 44.77 | -0.58% | 389,990 |
| Oct 2, 2025 | 44.90 | 45.64 | 44.50 | 45.03 | 45.03 | 0.56% | 1,177,460 |
| Oct 1, 2025 | 44.83 | 44.90 | 44.00 | 44.78 | 44.78 | 1.04% | 837,410 |
| Sep 30, 2025 | 45.19 | 45.20 | 44.15 | 44.32 | 44.32 | -1.14% | 1,118,209 |
| Sep 29, 2025 | 45.45 | 45.71 | 44.60 | 44.83 | 44.83 | -0.69% | 807,480 |
| Sep 26, 2025 | 44.00 | 45.99 | 44.00 | 45.14 | 45.14 | 0.89% | 551,499 |
| Sep 25, 2025 | 44.01 | 45.00 | 43.90 | 44.74 | 44.74 | 1.59% | 962,442 |
| Sep 24, 2025 | 45.11 | 45.80 | 43.86 | 44.04 | 44.04 | -1.87% | 1,840,580 |
| Sep 23, 2025 | 46.61 | 47.00 | 44.50 | 44.88 | 44.88 | -3.59% | 1,908,873 |
| Sep 22, 2025 | 46.60 | 47.37 | 46.00 | 46.55 | 46.55 | 0.50% | 1,203,300 |
| Sep 19, 2025 | 48.48 | 48.48 | 46.00 | 46.32 | 46.32 | -3.56% | 3,059,358 |
| Sep 18, 2025 | 47.45 | 49.25 | 47.00 | 48.03 | 48.03 | 2.26% | 8,926,625 |
| Sep 17, 2025 | 42.76 | 46.97 | 42.50 | 46.97 | 46.97 | 10.00% | 7,116,089 |
| Sep 16, 2025 | 43.00 | 43.50 | 42.20 | 42.70 | 42.70 | -0.72% | 1,549,309 |
| Sep 15, 2025 | 41.44 | 43.40 | 41.44 | 43.01 | 43.01 | 3.79% | 2,627,205 |
| Sep 12, 2025 | 44.00 | 45.25 | 40.12 | 41.44 | 41.44 | -5.67% | 6,377,248 |
| Sep 11, 2025 | 43.79 | 45.00 | 43.00 | 43.93 | 43.93 | 0.92% | 3,996,339 |
| Sep 10, 2025 | 44.50 | 44.50 | 43.40 | 43.53 | 43.53 | -1.69% | 1,614,527 |
| Sep 9, 2025 | 44.80 | 44.89 | 44.00 | 44.28 | 44.28 | -0.49% | 818,748 |
| Sep 8, 2025 | 43.79 | 44.80 | 43.50 | 44.50 | 44.50 | 1.46% | 2,048,395 |
| Sep 5, 2025 | 46.00 | 46.59 | 42.90 | 43.86 | 43.86 | -3.98% | 3,791,077 |
| Sep 4, 2025 | 44.85 | 46.88 | 44.13 | 45.68 | 45.68 | 2.61% | 3,063,043 |
| Sep 3, 2025 | 45.55 | 46.95 | 44.35 | 44.52 | 44.52 | -1.72% | 2,890,009 |
| Sep 2, 2025 | 43.36 | 46.37 | 43.20 | 45.30 | 45.30 | 4.96% | 6,383,864 |
| Sep 1, 2025 | 42.30 | 43.40 | 42.00 | 43.16 | 43.16 | 1.74% | 1,552,860 |