Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.75	31.99	31.16	31.36	31.36	-1.23%	527,792
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
Aug 28, 2026	33.60	33.83	33.02	33.19	33.19	-0.81%	62,966
Aug 27, 2026	33.99	33.99	33.40	33.46	33.46	-0.83%	48,277
Aug 25, 2026	33.30	34.19	33.11	33.74	33.74	1.23%	224,104
Aug 24, 2026	33.50	33.50	33.00	33.33	33.33	0.73%	67,253
Aug 21, 2026	33.00	33.49	33.00	33.09	33.09	-0.06%	33,255
Aug 20, 2026	33.40	33.60	32.52	33.11	33.11	0.06%	62,080
Aug 19, 2026	33.40	33.45	33.00	33.09	33.09	-0.06%	88,641
Aug 18, 2026	34.35	34.35	33.00	33.11	33.11	-2.30%	385,896
Aug 17, 2026	34.06	34.43	33.15	33.89	33.89	-0.50%	53,460
Aug 13, 2026	34.02	34.30	33.71	34.06	34.06	0.15%	48,436
Aug 12, 2026	34.50	34.50	33.91	34.01	34.01	-0.90%	135,884
Aug 11, 2026	34.00	34.50	33.62	34.32	34.32	0.50%	76,039
Aug 10, 2026	34.50	34.69	34.03	34.15	34.15	-0.90%	49,348
Aug 7, 2026	34.25	34.68	34.03	34.46	34.46	0.35%	120,944
Aug 6, 2026	34.29	34.50	34.00	34.34	34.34	1.09%	140,703
Aug 5, 2026	34.20	34.25	33.51	33.97	33.97	-	115,558
Aug 4, 2026	34.35	34.35	33.10	33.97	33.97	-0.44%	96,032
Aug 3, 2026	34.34	34.34	33.91	34.12	34.12	0.74%	62,945
Jul 31, 2026	33.60	34.19	33.01	33.87	33.87	1.38%	141,958
Jul 30, 2026	33.60	33.90	33.00	33.41	33.41	-1.33%	245,996
Jul 29, 2026	34.40	34.40	33.60	33.86	33.86	-0.21%	65,899
Jul 28, 2026	34.70	34.70	33.81	33.93	33.93	-0.79%	113,370
Jul 27, 2026	34.19	34.29	33.70	34.20	34.20	3.26%	255,872
Jul 24, 2026	33.60	33.70	32.51	33.12	33.12	-	130,860
Jul 23, 2026	33.18	33.94	33.10	33.12	33.12	-1.08%	151,218
Jul 22, 2026	34.33	34.33	33.21	33.48	33.48	-0.98%	139,961
Jul 21, 2026	34.00	34.90	33.70	33.81	33.81	1.08%	486,140
Jul 20, 2026	34.10	34.10	33.10	33.45	33.45	-2.51%	455,271
Jul 17, 2026	34.01	34.80	33.70	34.31	34.31	0.23%	294,965
Jul 16, 2026	34.00	34.90	33.80	34.23	34.23	2.09%	158,741
Jul 15, 2026	33.00	36.00	33.00	33.53	33.53	0.66%	708,156
Jul 14, 2026	34.99	34.99	33.00	33.31	33.31	-5.34%	630,067
Jul 13, 2026	35.50	35.50	34.90	35.19	35.19	-2.66%	233,417
Jul 10, 2026	36.50	36.50	36.08	36.15	36.15	0.11%	150,808
Jul 9, 2026	35.75	36.39	35.20	36.11	36.11	-0.14%	304,524
Jul 8, 2026	37.50	37.50	35.50	36.16	36.16	-4.14%	769,529
Jul 7, 2026	37.71	38.16	37.50	37.72	37.72	-0.37%	612,804
Jul 6, 2026	37.83	38.89	37.25	37.86	37.86	1.31%	2,261,695
Jul 3, 2026	37.79	38.37	37.13	37.37	37.37	-0.13%	2,024,899
Jul 2, 2026	38.00	38.55	36.70	37.42	37.42	-1.27%	2,250,670
Jul 1, 2026	36.43	39.24	36.20	37.90	37.90	4.04%	4,319,999
Jun 30, 2026	37.66	38.20	36.00	36.43	36.43	-2.28%	2,509,848