Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan · Delayed Price · Currency is PKR 42.42
+0.69 (1.65%)
At close: Aug 29, 2025
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.73 | 43.00 | 41.15 | 42.42 | 42.42 | 1.65% | 4,326,275 |
| Aug 28, 2025 | 41.01 | 42.50 | 40.50 | 41.73 | 41.73 | 1.29% | 3,865,748 |
| Aug 27, 2025 | 41.79 | 41.98 | 41.00 | 41.20 | 41.20 | -0.87% | 619,565 |
| Aug 26, 2025 | 41.59 | 41.90 | 41.26 | 41.56 | 41.56 | -0.05% | 361,641 |
| Aug 25, 2025 | 42.97 | 42.97 | 41.48 | 41.58 | 41.58 | -2.10% | 1,043,402 |
| Aug 22, 2025 | 41.90 | 43.70 | 41.00 | 42.47 | 42.47 | 2.19% | 4,414,832 |
| Aug 21, 2025 | 40.40 | 42.00 | 40.20 | 41.56 | 41.56 | 3.38% | 3,523,814 |
| Aug 20, 2025 | 41.01 | 41.01 | 40.07 | 40.20 | 40.20 | -1.06% | 787,831 |
| Aug 19, 2025 | 40.50 | 41.70 | 40.33 | 40.63 | 40.63 | 0.05% | 924,092 |
| Aug 18, 2025 | 40.89 | 40.89 | 40.00 | 40.61 | 40.61 | 0.42% | 439,919 |
| Aug 15, 2025 | 41.00 | 41.25 | 40.13 | 40.44 | 40.44 | -0.86% | 584,429 |
| Aug 13, 2025 | 42.14 | 42.14 | 40.69 | 40.79 | 40.79 | -1.88% | 1,461,694 |
| Aug 12, 2025 | 40.60 | 42.72 | 40.60 | 41.57 | 41.57 | 2.97% | 6,096,991 |
| Aug 11, 2025 | 39.64 | 41.10 | 39.64 | 40.37 | 40.37 | 2.83% | 1,924,257 |
| Aug 8, 2025 | 38.76 | 39.70 | 38.30 | 39.26 | 39.26 | 1.29% | 1,170,479 |
| Aug 7, 2025 | 39.00 | 39.39 | 38.56 | 38.76 | 38.76 | -0.62% | 600,232 |
| Aug 6, 2025 | 39.48 | 39.50 | 38.90 | 39.00 | 39.00 | -0.79% | 1,026,367 |
| Aug 5, 2025 | 39.48 | 39.50 | 39.00 | 39.31 | 39.31 | -0.08% | 372,040 |
| Aug 4, 2025 | 38.74 | 39.51 | 38.41 | 39.34 | 39.34 | 0.85% | 483,012 |
| Aug 1, 2025 | 39.38 | 39.38 | 38.55 | 39.01 | 39.01 | 0.77% | 490,406 |
| Jul 31, 2025 | 38.90 | 39.35 | 38.50 | 38.71 | 38.71 | 0.75% | 759,240 |
| Jul 30, 2025 | 39.00 | 39.55 | 38.01 | 38.42 | 38.42 | -1.76% | 928,610 |
| Jul 29, 2025 | 40.27 | 40.27 | 39.00 | 39.11 | 39.11 | -2.32% | 1,927,375 |
| Jul 28, 2025 | 40.60 | 40.99 | 39.90 | 40.04 | 40.04 | -2.13% | 1,340,916 |
| Jul 25, 2025 | 41.14 | 41.69 | 40.50 | 40.91 | 40.91 | -0.51% | 1,738,208 |
| Jul 24, 2025 | 42.06 | 42.50 | 40.89 | 41.12 | 41.12 | -1.34% | 3,462,864 |
| Jul 23, 2025 | 40.44 | 42.25 | 39.80 | 41.68 | 41.68 | 3.24% | 10,392,090 |
| Jul 22, 2025 | 39.90 | 40.75 | 39.01 | 40.37 | 40.37 | 3.22% | 4,174,041 |
| Jul 21, 2025 | 38.70 | 39.24 | 38.50 | 39.11 | 39.11 | 1.24% | 1,141,459 |
| Jul 18, 2025 | 39.50 | 39.50 | 38.02 | 38.63 | 38.63 | -1.43% | 1,252,153 |
| Jul 17, 2025 | 38.00 | 40.75 | 37.86 | 39.19 | 39.19 | 3.65% | 4,594,801 |
| Jul 16, 2025 | 37.99 | 38.25 | 37.40 | 37.81 | 37.81 | -0.08% | 1,721,195 |
| Jul 15, 2025 | 38.93 | 39.00 | 37.51 | 37.84 | 37.84 | -2.80% | 1,540,381 |
| Jul 14, 2025 | 39.53 | 39.89 | 38.40 | 38.93 | 38.93 | -1.49% | 3,517,680 |
| Jul 11, 2025 | 40.85 | 40.99 | 39.39 | 39.52 | 39.52 | -2.15% | 3,757,218 |
| Jul 10, 2025 | 40.99 | 41.45 | 40.08 | 40.39 | 40.39 | -1.44% | 3,847,679 |
| Jul 9, 2025 | 41.30 | 41.85 | 40.80 | 40.98 | 40.98 | -0.56% | 2,536,153 |
| Jul 8, 2025 | 41.07 | 42.48 | 40.70 | 41.21 | 41.21 | 0.37% | 3,634,417 |
| Jul 7, 2025 | 41.00 | 42.30 | 40.00 | 41.06 | 41.06 | 0.34% | 4,531,294 |
| Jul 4, 2025 | 41.25 | 41.90 | 40.00 | 40.92 | 40.92 | -0.61% | 4,634,711 |
| Jul 3, 2025 | 42.25 | 42.25 | 40.56 | 41.17 | 41.17 | -1.39% | 3,882,015 |
| Jul 2, 2025 | 43.20 | 44.00 | 41.60 | 41.75 | 41.75 | -0.33% | 5,791,156 |
| Jul 1, 2025 | 40.75 | 43.24 | 39.23 | 41.89 | 41.89 | 2.30% | 9,211,196 |
| Jun 30, 2025 | 42.74 | 43.97 | 40.25 | 40.95 | 40.95 | 2.27% | 14,771,560 |
| Jun 27, 2025 | 37.11 | 40.04 | 37.00 | 40.04 | 40.04 | 10.00% | 9,992,127 |
| Jun 26, 2025 | 34.49 | 37.24 | 34.49 | 36.40 | 36.40 | 7.31% | 19,820,230 |
| Jun 25, 2025 | 33.30 | 34.35 | 32.70 | 33.92 | 33.92 | 3.60% | 5,327,716 |
| Jun 24, 2025 | 31.90 | 33.00 | 31.52 | 32.74 | 32.74 | 8.59% | 5,266,783 |
| Jun 23, 2025 | 32.40 | 32.88 | 29.81 | 30.15 | 30.15 | -8.41% | 4,118,532 |
| Jun 20, 2025 | 31.60 | 33.90 | 31.02 | 32.92 | 32.92 | 3.88% | 8,401,904 |