BF Biosciences Limited (PSX:BFBIO)
Pakistan · Delayed Price · Currency is PKR 166.87
-1.44 (-0.86%)
At close: Sep 19, 2025
BF Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 168.50 | 168.94 | 165.00 | 166.87 | 166.87 | -0.86% | 465,723 |
| Sep 18, 2025 | 167.00 | 169.01 | 167.00 | 168.31 | 168.31 | 0.69% | 325,623 |
| Sep 17, 2025 | 167.87 | 168.50 | 166.82 | 167.16 | 167.16 | -0.42% | 315,117 |
| Sep 16, 2025 | 167.25 | 168.48 | 166.70 | 167.87 | 167.87 | 0.39% | 256,528 |
| Sep 15, 2025 | 165.48 | 168.74 | 165.48 | 167.22 | 167.22 | 1.05% | 309,794 |
| Sep 12, 2025 | 168.99 | 169.00 | 165.00 | 165.48 | 165.48 | -1.22% | 489,045 |
| Sep 11, 2025 | 166.23 | 170.00 | 166.06 | 167.52 | 167.52 | 0.78% | 895,651 |
| Sep 10, 2025 | 166.05 | 166.80 | 165.00 | 166.23 | 166.23 | 0.27% | 552,242 |
| Sep 9, 2025 | 168.00 | 168.00 | 164.11 | 165.78 | 165.78 | -0.02% | 505,095 |
| Sep 8, 2025 | 169.00 | 169.80 | 165.00 | 165.81 | 165.81 | -1.31% | 654,401 |
| Sep 5, 2025 | 169.50 | 169.60 | 167.50 | 168.01 | 168.01 | -0.45% | 328,625 |
| Sep 4, 2025 | 171.00 | 172.95 | 167.80 | 168.77 | 168.77 | -1.01% | 461,895 |
| Sep 3, 2025 | 170.60 | 171.44 | 169.62 | 170.49 | 170.49 | 1.06% | 352,841 |
| Sep 2, 2025 | 170.00 | 171.90 | 168.00 | 168.71 | 168.71 | -0.01% | 477,985 |
| Sep 1, 2025 | 167.01 | 169.50 | 166.12 | 168.72 | 168.72 | 0.95% | 399,097 |
| Aug 29, 2025 | 167.66 | 169.89 | 166.80 | 167.14 | 167.14 | -0.29% | 396,019 |
| Aug 28, 2025 | 166.00 | 170.25 | 166.00 | 167.63 | 167.63 | 0.65% | 380,112 |
| Aug 27, 2025 | 170.10 | 171.75 | 165.81 | 166.55 | 166.55 | -2.09% | 383,368 |
| Aug 26, 2025 | 172.00 | 172.90 | 169.90 | 170.10 | 170.10 | -1.06% | 331,550 |
| Aug 25, 2025 | 174.99 | 176.98 | 170.60 | 171.93 | 171.93 | -1.82% | 714,699 |
| Aug 22, 2025 | 178.75 | 182.30 | 174.00 | 175.12 | 175.12 | -1.07% | 1,442,557 |
| Aug 21, 2025 | 185.48 | 189.97 | 176.25 | 177.02 | 177.02 | -4.40% | 3,537,639 |
| Aug 20, 2025 | 172.50 | 189.04 | 172.00 | 185.17 | 185.17 | 7.75% | 6,258,211 |
| Aug 19, 2025 | 168.10 | 175.50 | 168.10 | 171.85 | 171.85 | 2.65% | 1,991,050 |
| Aug 18, 2025 | 166.49 | 168.99 | 164.50 | 167.41 | 167.41 | 1.23% | 566,969 |
| Aug 15, 2025 | 164.49 | 167.94 | 164.00 | 165.37 | 165.37 | 1.29% | 419,007 |
| Aug 13, 2025 | 161.90 | 164.99 | 161.00 | 163.27 | 163.27 | 1.36% | 661,239 |
| Aug 12, 2025 | 162.02 | 162.95 | 160.60 | 161.08 | 161.08 | -0.57% | 381,626 |
| Aug 11, 2025 | 163.89 | 165.99 | 161.44 | 162.01 | 162.01 | -0.85% | 547,899 |
| Aug 8, 2025 | 166.00 | 167.00 | 163.00 | 163.40 | 163.40 | -1.24% | 258,127 |
| Aug 7, 2025 | 166.00 | 169.00 | 165.20 | 165.45 | 165.45 | -0.05% | 680,878 |
| Aug 6, 2025 | 165.00 | 168.35 | 165.00 | 165.54 | 165.54 | 0.72% | 446,550 |
| Aug 5, 2025 | 162.50 | 167.90 | 162.00 | 164.35 | 164.35 | 0.87% | 1,040,424 |
| Aug 4, 2025 | 161.25 | 163.99 | 159.35 | 162.94 | 162.94 | 1.12% | 439,174 |
| Aug 1, 2025 | 163.00 | 163.00 | 158.00 | 161.14 | 161.14 | -0.46% | 226,202 |
| Jul 31, 2025 | 162.51 | 163.23 | 160.05 | 161.89 | 161.89 | 0.47% | 296,070 |
| Jul 30, 2025 | 165.50 | 167.99 | 158.01 | 161.13 | 161.13 | -2.26% | 1,166,735 |
| Jul 29, 2025 | 164.00 | 172.49 | 161.00 | 164.85 | 164.85 | 0.97% | 1,606,437 |
| Jul 28, 2025 | 165.50 | 165.78 | 163.00 | 163.26 | 163.26 | -0.74% | 237,474 |
| Jul 25, 2025 | 164.00 | 167.40 | 164.00 | 164.48 | 164.48 | 0.09% | 163,317 |
| Jul 24, 2025 | 166.00 | 166.98 | 163.11 | 164.34 | 164.34 | -0.02% | 265,648 |
| Jul 23, 2025 | 162.94 | 168.00 | 162.94 | 164.38 | 164.38 | 1.73% | 252,050 |
| Jul 22, 2025 | 162.00 | 163.00 | 160.02 | 161.59 | 161.59 | 0.30% | 183,142 |
| Jul 21, 2025 | 165.00 | 165.00 | 160.90 | 161.10 | 161.10 | -1.09% | 157,977 |
| Jul 18, 2025 | 165.00 | 165.00 | 162.40 | 162.88 | 162.88 | -0.46% | 153,973 |
| Jul 17, 2025 | 167.02 | 167.99 | 162.00 | 163.64 | 163.64 | -1.69% | 650,910 |
| Jul 16, 2025 | 163.00 | 167.00 | 163.00 | 166.46 | 166.46 | 0.91% | 288,814 |
| Jul 15, 2025 | 167.99 | 168.69 | 164.10 | 164.96 | 164.96 | -1.59% | 249,687 |
| Jul 14, 2025 | 169.85 | 170.00 | 167.40 | 167.62 | 167.62 | 0.34% | 370,667 |
| Jul 11, 2025 | 169.07 | 170.00 | 165.95 | 167.06 | 167.06 | -1.19% | 418,440 |