Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.00	34.60	33.40	33.69	33.69	0.12%	228,956
Jun 1, 2026	33.44	34.87	33.13	33.65	33.65	0.63%	537,971
May 29, 2026	33.24	33.65	33.10	33.44	33.44	0.63%	233,057
May 25, 2026	33.50	33.50	33.00	33.23	33.23	0.91%	229,193
May 22, 2026	33.00	33.25	32.65	32.93	32.93	0.12%	49,066
May 21, 2026	33.60	33.60	32.76	32.89	32.89	0.21%	165,406
May 20, 2026	33.05	33.40	31.05	32.82	32.82	-0.70%	72,432
May 19, 2026	32.28	33.60	32.20	33.05	33.05	3.38%	161,928
May 18, 2026	32.60	32.60	31.54	31.97	31.97	-1.93%	138,906
May 15, 2026	33.36	33.36	32.11	32.60	32.60	-0.76%	86,218
May 14, 2026	32.80	32.94	32.50	32.85	32.85	0.18%	64,599
May 13, 2026	32.50	33.00	32.50	32.79	32.79	0.61%	138,161
May 12, 2026	33.00	33.40	32.50	32.59	32.59	-0.82%	331,180
May 11, 2026	33.69	33.80	32.49	32.86	32.86	-2.46%	1,621,921
May 8, 2026	34.00	34.70	33.13	33.69	33.69	-2.60%	360,651
May 7, 2026	34.70	35.20	34.00	34.59	34.59	-0.97%	303,431
May 6, 2026	32.30	35.28	32.30	34.93	34.93	8.75%	1,124,218
May 5, 2026	32.00	32.49	31.50	32.12	32.12	0.34%	92,385
May 4, 2026	32.48	32.89	31.50	32.01	32.01	0.28%	1,087,123
Apr 30, 2026	35.00	35.00	31.85	31.92	31.92	-9.81%	5,898,089
Apr 29, 2026	35.95	36.50	34.85	35.39	35.39	-0.56%	311,046
Apr 28, 2026	37.00	37.00	35.50	35.59	35.59	-2.47%	233,342
Apr 27, 2026	37.96	37.96	36.10	36.49	36.49	-3.87%	264,368
Apr 24, 2026	36.00	39.40	34.50	37.96	37.96	5.24%	792,094
Apr 23, 2026	36.43	36.43	35.40	36.07	36.07	-1.02%	197,150
Apr 22, 2026	38.65	38.65	34.66	36.44	36.44	-4.08%	621,649
Apr 21, 2026	37.75	39.44	37.75	37.99	37.99	0.66%	1,896,500
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