Barkat Frisian Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	34.00	37.28	34.00	37.28	37.28	10.00%	5,871,763
Jun 24, 2026	33.92	34.29	33.50	33.89	33.89	1.01%	963,147
Jun 23, 2026	34.99	34.99	33.07	33.55	33.55	-3.67%	424,148
Jun 22, 2026	35.02	35.69	34.50	34.83	34.83	-0.83%	147,912
Jun 19, 2026	35.89	36.90	34.99	35.12	35.12	-1.93%	569,442
Jun 18, 2026	35.98	36.00	35.35	35.81	35.81	0.36%	390,355
Jun 17, 2026	36.74	36.88	35.51	35.68	35.68	-3.23%	652,391
Jun 16, 2026	34.78	37.18	34.19	36.87	36.87	6.75%	1,954,818
Jun 15, 2026	34.55	35.40	34.12	34.54	34.54	0.96%	363,269
Jun 12, 2026	34.06	35.01	34.06	34.21	34.21	0.12%	319,248
Jun 11, 2026	34.02	34.81	33.36	34.17	34.17	0.44%	527,177
Jun 10, 2026	33.29	35.00	33.10	34.02	34.02	2.29%	566,871
Jun 9, 2026	33.49	33.50	33.06	33.26	33.26	0.39%	145,141
Jun 8, 2026	33.06	33.49	32.50	33.13	33.13	-1.40%	164,379
Jun 5, 2026	33.53	33.90	33.50	33.60	33.60	0.21%	132,930
Jun 4, 2026	33.60	33.98	33.30	33.53	33.53	0.69%	121,200
Jun 3, 2026	33.50	33.68	33.02	33.30	33.30	-1.16%	113,744
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