Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.00	28.29	27.10	27.60	27.60	-1.36%	55,113
Nov 5, 2026	27.60	28.28	27.49	27.98	27.98	2.72%	135,395
Nov 4, 2026	27.38	28.48	27.00	27.24	27.24	0.89%	272,718
Nov 3, 2026	27.41	27.49	26.98	27.00	27.00	-0.26%	167,148
Nov 2, 2026	27.42	27.49	27.00	27.07	27.07	-0.66%	111,893
Oct 30, 2026	27.05	28.48	26.30	27.25	27.25	0.41%	84,858
Oct 29, 2026	27.50	27.50	27.01	27.14	27.14	-0.73%	50,224
Oct 28, 2026	27.50	27.90	27.00	27.34	27.34	-0.11%	29,692
Oct 27, 2026	27.90	27.90	27.00	27.37	27.37	0.51%	39,503
Oct 26, 2026	28.88	28.88	27.15	27.23	27.23	-6.52%	243,011
Oct 23, 2026	29.00	31.34	28.07	29.13	29.13	0.59%	1,474,835
Oct 22, 2026	29.00	29.13	28.26	28.96	28.96	0.17%	184,405
Oct 21, 2026	28.50	29.05	27.83	28.91	28.91	3.36%	102,253
Oct 20, 2026	28.45	28.45	27.80	27.97	27.97	-0.46%	101,388
Oct 19, 2026	27.51	28.50	27.51	28.10	28.10	0.36%	66,347
Oct 16, 2026	28.50	28.50	27.56	28.00	28.00	-1.79%	147,650
Oct 15, 2026	29.57	29.57	28.15	28.51	28.51	-3.58%	572,810
Oct 14, 2026	27.10	30.06	27.00	29.57	29.57	8.20%	823,779
Oct 13, 2026	26.50	27.50	25.76	27.33	27.33	3.52%	398,571
Oct 12, 2026	26.00	27.54	25.88	26.40	26.40	-1.46%	332,240
Oct 9, 2026	27.20	27.29	25.50	26.79	26.79	-0.85%	58,823
Oct 8, 2026	27.50	28.00	26.81	27.02	27.02	-1.06%	124,988
Oct 7, 2026	28.00	28.50	25.11	27.31	27.31	-0.36%	72,852
Oct 6, 2026	27.11	28.98	26.12	27.41	27.41	1.11%	68,296
Oct 5, 2026	28.30	29.39	27.00	27.11	27.11	-4.91%	306,879
Oct 2, 2026	29.11	29.98	28.49	28.51	28.51	-8.68%	573,114
Oct 1, 2026	31.71	31.71	31.10	31.22	31.22	-0.79%	102,959
Sep 30, 2026	31.65	31.65	31.25	31.47	31.47	0.19%	30,840
Sep 29, 2026	31.95	31.95	31.11	31.41	31.41	-0.98%	41,384
Sep 28, 2026	31.65	31.90	31.00	31.72	31.72	0.35%	62,000
Sep 25, 2026	31.08	31.99	30.81	31.61	31.61	1.74%	127,418
Sep 24, 2026	31.10	31.39	31.00	31.07	31.07	-0.29%	27,759
Sep 23, 2026	31.00	31.28	30.69	31.16	31.16	1.00%	40,075
Sep 22, 2026	30.90	31.00	30.51	30.85	30.85	0.88%	51,677
Sep 21, 2026	31.00	31.00	30.41	30.58	30.58	-0.75%	46,806
Sep 18, 2026	30.40	31.50	30.20	30.81	30.81	1.78%	41,575
Sep 17, 2026	30.05	30.50	29.95	30.27	30.27	0.77%	24,885
Sep 16, 2026	30.30	30.87	29.50	30.04	30.04	-0.83%	51,836
Sep 15, 2026	30.00	30.75	30.00	30.29	30.29	1.37%	46,958
Sep 14, 2026	30.50	30.50	29.50	29.88	29.88	-2.58%	54,106
Sep 11, 2026	30.45	31.79	28.10	30.67	30.67	0.92%	118,661
Sep 10, 2026	31.85	31.85	30.24	30.39	30.39	-3.22%	161,790
Sep 9, 2026	31.75	31.99	31.16	31.40	31.40	-1.10%	533,042
Sep 8, 2026	31.94	31.94	31.40	31.75	31.75	-0.59%	70,873
Sep 7, 2026	32.02	32.48	31.74	31.94	31.94	-1.11%	135,157
Sep 4, 2026	32.91	32.91	32.12	32.30	32.30	-0.31%	147,740
Sep 3, 2026	32.99	32.99	32.35	32.40	32.40	-0.09%	83,744
Sep 2, 2026	32.99	32.99	32.40	32.43	32.43	-1.85%	141,336
Sep 1, 2026	33.03	33.38	32.92	33.04	33.04	0.03%	77,945
Aug 31, 2026	33.19	33.50	33.01	33.03	33.03	-0.48%	53,830