BF Biosciences Limited (PSX:BFBIO)
Pakistan · Delayed Price · Currency is PKR 153.75
+0.77 (0.50%)
At close: Nov 28, 2025
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 153.00 | 154.71 | 153.00 | 153.75 | 153.75 | 0.50% | 85,426 |
| Nov 27, 2025 | 154.25 | 155.00 | 152.50 | 152.98 | 152.98 | -0.73% | 140,981 |
| Nov 26, 2025 | 154.62 | 155.60 | 152.25 | 154.10 | 154.10 | -0.05% | 152,584 |
| Nov 25, 2025 | 155.15 | 158.39 | 153.85 | 154.17 | 154.17 | -0.37% | 706,767 |
| Nov 24, 2025 | 154.90 | 157.00 | 153.26 | 154.75 | 154.75 | 0.29% | 353,289 |
| Nov 21, 2025 | 152.30 | 157.99 | 151.38 | 154.31 | 154.31 | 1.31% | 680,358 |
| Nov 20, 2025 | 152.90 | 153.50 | 150.50 | 152.31 | 152.31 | 0.11% | 216,183 |
| Nov 19, 2025 | 153.00 | 153.80 | 152.00 | 152.14 | 152.14 | -0.22% | 83,634 |
| Nov 18, 2025 | 154.00 | 154.90 | 151.56 | 152.48 | 152.48 | -0.71% | 173,864 |
| Nov 17, 2025 | 152.95 | 155.90 | 150.99 | 153.57 | 153.57 | 1.09% | 439,024 |
| Nov 14, 2025 | 151.71 | 153.16 | 151.06 | 151.91 | 151.91 | 0.13% | 76,040 |
| Nov 13, 2025 | 151.05 | 152.98 | 151.05 | 151.71 | 151.71 | 0.18% | 69,926 |
| Nov 12, 2025 | 150.55 | 153.16 | 150.55 | 151.43 | 151.43 | -0.18% | 84,725 |
| Nov 11, 2025 | 154.07 | 156.00 | 151.30 | 151.71 | 151.71 | -1.86% | 218,582 |
| Nov 10, 2025 | 154.00 | 156.50 | 153.11 | 154.58 | 154.58 | 0.78% | 251,466 |
| Nov 7, 2025 | 152.51 | 154.75 | 152.51 | 153.38 | 153.38 | 0.01% | 79,261 |
| Nov 6, 2025 | 154.39 | 155.87 | 153.00 | 153.37 | 153.37 | -0.66% | 72,011 |
| Nov 5, 2025 | 156.00 | 156.50 | 154.00 | 154.39 | 154.39 | -0.32% | 148,879 |
| Nov 4, 2025 | 157.02 | 158.51 | 154.50 | 154.88 | 154.88 | -1.57% | 608,677 |
| Nov 3, 2025 | 155.10 | 161.98 | 154.00 | 157.35 | 157.35 | 2.00% | 689,247 |
| Oct 31, 2025 | 152.00 | 157.89 | 152.00 | 154.26 | 154.26 | 2.15% | 439,886 |
| Oct 30, 2025 | 152.50 | 153.99 | 150.26 | 151.01 | 151.01 | -0.30% | 181,077 |
| Oct 29, 2025 | 154.00 | 154.51 | 151.00 | 151.46 | 151.46 | -1.48% | 423,396 |
| Oct 28, 2025 | 155.00 | 157.50 | 152.00 | 153.73 | 153.73 | 0.10% | 391,425 |
| Oct 27, 2025 | 155.00 | 160.43 | 152.00 | 153.58 | 153.58 | -0.92% | 429,832 |
| Oct 24, 2025 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -0.73% | 162,652 |
| Oct 23, 2025 | 159.05 | 159.06 | 154.05 | 156.14 | 156.14 | -1.56% | 273,016 |
| Oct 22, 2025 | 160.55 | 161.00 | 158.00 | 158.62 | 158.62 | -0.65% | 292,153 |
| Oct 21, 2025 | 158.00 | 161.50 | 158.00 | 159.65 | 159.65 | 1.20% | 381,398 |
| Oct 20, 2025 | 159.70 | 160.50 | 156.89 | 157.75 | 157.75 | -0.42% | 389,435 |
| Oct 17, 2025 | 155.15 | 161.01 | 152.51 | 158.41 | 158.41 | 2.19% | 758,909 |
| Oct 16, 2025 | 162.68 | 163.90 | 153.50 | 155.02 | 155.02 | -4.71% | 836,587 |
| Oct 15, 2025 | 165.00 | 177.10 | 160.30 | 162.69 | 162.69 | -0.51% | 3,815,565 |
| Oct 14, 2025 | 150.00 | 163.52 | 149.71 | 163.52 | 163.52 | 10.00% | 2,669,119 |
| Oct 13, 2025 | 152.20 | 152.20 | 146.99 | 148.65 | 148.65 | -2.89% | 381,675 |
| Oct 10, 2025 | 153.81 | 155.95 | 152.00 | 153.07 | 153.07 | -1.25% | 295,184 |
| Oct 9, 2025 | 154.10 | 158.00 | 154.00 | 155.01 | 155.01 | 0.61% | 455,699 |
| Oct 8, 2025 | 154.00 | 154.99 | 151.01 | 154.07 | 154.07 | 0.25% | 454,961 |
| Oct 7, 2025 | 158.01 | 159.90 | 152.80 | 153.68 | 153.68 | -2.99% | 722,656 |
| Oct 6, 2025 | 162.00 | 162.00 | 157.60 | 158.42 | 158.42 | -1.72% | 418,119 |
| Oct 3, 2025 | 161.38 | 161.85 | 160.20 | 161.20 | 161.20 | -0.11% | 292,100 |
| Oct 2, 2025 | 163.30 | 163.30 | 161.00 | 161.38 | 161.38 | -0.72% | 211,438 |
| Oct 1, 2025 | 164.25 | 164.87 | 161.25 | 162.55 | 162.55 | -0.54% | 318,869 |
| Sep 30, 2025 | 159.13 | 168.00 | 159.13 | 163.44 | 163.44 | 3.09% | 1,204,467 |
| Sep 29, 2025 | 161.50 | 161.99 | 158.00 | 158.54 | 158.54 | -1.02% | 449,462 |
| Sep 26, 2025 | 163.25 | 163.25 | 159.25 | 160.18 | 160.18 | -0.90% | 474,876 |
| Sep 25, 2025 | 161.01 | 163.25 | 161.01 | 161.64 | 161.64 | 0.52% | 525,856 |
| Sep 24, 2025 | 163.50 | 164.00 | 160.50 | 160.81 | 160.81 | -1.59% | 543,561 |
| Sep 23, 2025 | 167.00 | 167.00 | 162.55 | 163.41 | 163.41 | -1.73% | 761,781 |
| Sep 22, 2025 | 167.50 | 168.50 | 166.00 | 166.28 | 166.28 | -0.35% | 339,336 |