Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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