Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	37.99	39.25	36.00	37.74	37.74	-3.33%	1,794,509
Apr 17, 2026	38.00	39.60	37.02	39.04	39.04	5.46%	2,344,559
Apr 16, 2026	35.37	37.40	34.80	37.02	37.02	6.01%	1,489,990
Apr 15, 2026	34.90	35.39	34.45	34.92	34.92	0.87%	1,151,477
Apr 14, 2026	35.00	35.24	33.82	34.62	34.62	3.93%	667,204
Apr 13, 2026	33.00	33.85	32.03	33.31	33.31	-2.29%	519,541
Apr 10, 2026	34.76	34.95	33.51	34.09	34.09	-0.79%	541,082
Apr 9, 2026	35.25	35.25	33.41	34.36	34.36	-2.64%	417,022
Apr 8, 2026	35.20	35.29	33.80	35.29	35.29	10.01%	7,284,282
Apr 7, 2026	32.05	32.23	31.20	32.08	32.08	0.34%	66,704
Apr 6, 2026	32.80	32.80	29.03	31.97	31.97	-0.12%	142,058
Apr 3, 2026	30.75	32.75	30.60	32.01	32.01	-0.28%	94,959
Apr 2, 2026	33.00	33.19	30.25	32.10	32.10	-4.49%	146,434
Apr 1, 2026	33.70	35.00	32.33	33.61	33.61	2.13%	345,843
Mar 31, 2026	33.52	33.89	32.53	32.91	32.91	-1.29%	73,805
Mar 30, 2026	33.58	34.00	31.17	33.34	33.34	-2.11%	184,191
Mar 27, 2026	33.00	36.37	32.36	34.06	34.06	3.02%	207,010
Mar 26, 2026	34.00	34.00	33.00	33.06	33.06	-2.13%	231,683
Mar 25, 2026	34.49	34.49	33.69	33.78	33.78	0.36%	310,487
Mar 24, 2026	34.98	34.98	33.45	33.66	33.66	-0.94%	189,280
Mar 19, 2026	34.62	35.15	33.00	33.98	33.98	-2.91%	313,730
Mar 18, 2026	34.01	35.40	33.30	35.00	35.00	3.09%	275,439
Mar 17, 2026	33.50	34.67	33.12	33.95	33.95	1.46%	379,980
Mar 16, 2026	33.70	34.50	33.10	33.46	33.46	-0.71%	102,475
Mar 13, 2026	33.75	34.90	33.01	33.70	33.70	-0.88%	102,554
Mar 12, 2026	34.97	34.97	33.10	34.00	34.00	-2.80%	149,174
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