Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan · Delayed Price · Currency is PKR 39.01
+0.30 (0.77%)
At close: Aug 1, 2025
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 30.74 | 32.40 | 30.70 | 31.69 | 31.69 | 3.22% | 4,236,490 |
| Jun 18, 2025 | 31.60 | 31.75 | 30.50 | 30.70 | 30.70 | -3.12% | 2,218,478 |
| Jun 17, 2025 | 32.50 | 33.39 | 31.51 | 31.69 | 31.69 | -2.19% | 4,389,070 |
| Jun 16, 2025 | 30.50 | 33.51 | 30.50 | 32.40 | 32.40 | 6.37% | 11,826,100 |
| Jun 13, 2025 | 29.56 | 30.84 | 29.45 | 30.46 | 30.46 | 0.30% | 3,614,714 |
| Jun 12, 2025 | 30.20 | 31.44 | 29.80 | 30.37 | 30.37 | 1.00% | 6,308,181 |
| Jun 11, 2025 | 29.05 | 31.68 | 29.00 | 30.07 | 30.07 | 4.41% | 17,124,630 |
| Jun 10, 2025 | 28.49 | 29.50 | 28.31 | 28.80 | 28.80 | 2.31% | 4,796,971 |
| Jun 5, 2025 | 28.29 | 28.29 | 27.99 | 28.15 | 28.15 | 0.04% | 492,830 |
| Jun 4, 2025 | 28.11 | 28.35 | 27.99 | 28.14 | 28.14 | 0.11% | 620,934 |
| Jun 3, 2025 | 28.44 | 28.44 | 27.75 | 28.11 | 28.11 | -0.57% | 918,773 |
| Jun 2, 2025 | 28.50 | 28.69 | 28.20 | 28.27 | 28.27 | -0.63% | 481,892 |
| May 30, 2025 | 28.69 | 28.80 | 28.35 | 28.45 | 28.45 | -0.84% | 754,403 |
| May 29, 2025 | 28.50 | 28.99 | 28.30 | 28.69 | 28.69 | 1.27% | 2,397,467 |
| May 27, 2025 | 28.19 | 28.48 | 27.90 | 28.33 | 28.33 | 0.50% | 1,011,366 |
| May 26, 2025 | 28.70 | 28.80 | 28.00 | 28.19 | 28.19 | -1.71% | 1,097,044 |
| May 23, 2025 | 28.73 | 29.00 | 28.60 | 28.68 | 28.68 | -0.38% | 730,725 |
| May 22, 2025 | 29.08 | 29.60 | 28.50 | 28.79 | 28.79 | -0.48% | 3,835,149 |
| May 21, 2025 | 29.00 | 29.35 | 28.80 | 28.93 | 28.93 | -0.21% | 1,833,950 |