Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan
· Delayed Price · Currency is PKR 41.07
+0.59 (1.46%)
At close: Dec 5, 2025
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.98 | 42.00 | 40.48 | 41.07 | 41.07 | 1.46% | 741,685 |
| Dec 4, 2025 | 41.80 | 42.21 | 40.10 | 40.48 | 40.48 | -3.16% | 997,348 |
| Dec 3, 2025 | 43.96 | 44.40 | 41.51 | 41.80 | 41.80 | -3.15% | 2,162,014 |
| Dec 2, 2025 | 39.50 | 43.16 | 39.25 | 43.16 | 43.16 | 9.99% | 4,855,150 |
| Dec 1, 2025 | 39.10 | 39.36 | 38.76 | 39.24 | 39.24 | 0.98% | 356,605 |
| Nov 28, 2025 | 39.10 | 39.50 | 38.60 | 38.86 | 38.86 | -0.36% | 766,031 |
| Nov 27, 2025 | 38.69 | 39.39 | 38.30 | 39.00 | 39.00 | 1.17% | 455,151 |
| Nov 26, 2025 | 38.65 | 39.25 | 37.85 | 38.55 | 38.55 | 0.36% | 484,755 |
| Nov 25, 2025 | 38.88 | 39.40 | 38.00 | 38.41 | 38.41 | -1.23% | 624,050 |
| Nov 24, 2025 | 39.16 | 39.79 | 38.45 | 38.89 | 38.89 | -1.84% | 595,276 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.45 | 39.62 | 39.62 | -2.32% | 426,425 |
| Nov 20, 2025 | 41.60 | 41.75 | 40.46 | 40.56 | 40.56 | -2.27% | 839,561 |
| Nov 19, 2025 | 41.94 | 43.30 | 41.10 | 41.50 | 41.50 | 3.70% | 3,603,167 |
| Nov 18, 2025 | 38.88 | 40.90 | 38.25 | 40.02 | 40.02 | 3.46% | 1,156,208 |
| Nov 17, 2025 | 38.88 | 38.97 | 38.10 | 38.68 | 38.68 | 0.47% | 274,381 |
| Nov 14, 2025 | 37.50 | 38.64 | 37.40 | 38.50 | 38.50 | 1.77% | 191,360 |
| Nov 13, 2025 | 38.00 | 38.38 | 37.50 | 37.83 | 37.83 | 0.99% | 119,288 |
| Nov 12, 2025 | 37.50 | 37.85 | 37.10 | 37.46 | 37.46 | -0.03% | 327,547 |
| Nov 11, 2025 | 38.51 | 38.87 | 37.19 | 37.47 | 37.47 | -2.70% | 359,001 |
| Nov 10, 2025 | 38.20 | 39.01 | 36.50 | 38.51 | 38.51 | 0.47% | 420,814 |
| Nov 7, 2025 | 38.40 | 39.00 | 38.00 | 38.33 | 38.33 | 0.42% | 194,311 |
| Nov 6, 2025 | 38.34 | 38.35 | 38.00 | 38.17 | 38.17 | 0.16% | 242,747 |
| Nov 5, 2025 | 38.50 | 38.80 | 37.90 | 38.11 | 38.11 | -0.60% | 415,977 |
| Nov 4, 2025 | 38.81 | 39.24 | 38.22 | 38.34 | 38.34 | -0.98% | 520,817 |
| Nov 3, 2025 | 38.96 | 39.01 | 38.40 | 38.72 | 38.72 | 0.47% | 619,363 |
| Oct 31, 2025 | 39.00 | 39.40 | 38.00 | 38.54 | 38.54 | 1.90% | 1,455,589 |
| Oct 30, 2025 | 41.59 | 41.59 | 37.10 | 37.82 | 37.82 | -7.37% | 2,564,412 |
| Oct 29, 2025 | 40.60 | 41.20 | 40.24 | 40.83 | 40.83 | 0.77% | 1,603,149 |
| Oct 28, 2025 | 40.80 | 41.00 | 40.30 | 40.52 | 40.52 | -0.37% | 998,479 |
| Oct 27, 2025 | 40.65 | 41.14 | 40.26 | 40.67 | 40.67 | -0.73% | 676,673 |
| Oct 24, 2025 | 40.85 | 41.01 | 40.41 | 40.97 | 40.97 | 0.89% | 601,882 |
| Oct 23, 2025 | 40.98 | 41.00 | 40.20 | 40.61 | 40.61 | -0.76% | 565,285 |
| Oct 22, 2025 | 41.30 | 41.30 | 40.75 | 40.92 | 40.92 | -0.34% | 568,738 |
| Oct 21, 2025 | 41.49 | 42.14 | 40.97 | 41.06 | 41.06 | 0.02% | 1,179,505 |
| Oct 20, 2025 | 40.99 | 41.50 | 40.20 | 41.05 | 41.05 | 1.36% | 1,340,768 |
| Oct 17, 2025 | 41.00 | 41.00 | 40.21 | 40.50 | 40.50 | -0.47% | 1,244,775 |
| Oct 16, 2025 | 41.50 | 42.29 | 40.42 | 40.69 | 40.69 | -2.59% | 897,412 |
| Oct 15, 2025 | 42.95 | 43.45 | 41.50 | 41.77 | 41.77 | -2.54% | 1,748,252 |
| Oct 14, 2025 | 42.50 | 43.55 | 42.44 | 42.86 | 42.86 | 2.78% | 982,727 |
| Oct 13, 2025 | 43.40 | 43.40 | 41.45 | 41.70 | 41.70 | -4.09% | 1,647,548 |
| Oct 10, 2025 | 44.00 | 44.10 | 43.31 | 43.48 | 43.48 | -1.41% | 585,173 |
| Oct 9, 2025 | 44.69 | 44.80 | 44.00 | 44.10 | 44.10 | -0.72% | 357,150 |
| Oct 8, 2025 | 44.75 | 45.00 | 44.02 | 44.42 | 44.42 | -0.52% | 486,647 |
| Oct 7, 2025 | 44.99 | 45.75 | 44.50 | 44.65 | 44.65 | 0.65% | 1,321,497 |
| Oct 6, 2025 | 44.77 | 45.20 | 43.81 | 44.36 | 44.36 | -0.92% | 1,175,181 |
| Oct 3, 2025 | 45.40 | 45.47 | 44.70 | 44.77 | 44.77 | -0.58% | 389,990 |
| Oct 2, 2025 | 44.90 | 45.64 | 44.50 | 45.03 | 45.03 | 0.56% | 1,177,460 |
| Oct 1, 2025 | 44.83 | 44.90 | 44.00 | 44.78 | 44.78 | 1.04% | 837,410 |
| Sep 30, 2025 | 45.19 | 45.20 | 44.15 | 44.32 | 44.32 | -1.14% | 1,118,209 |
| Sep 29, 2025 | 45.45 | 45.71 | 44.60 | 44.83 | 44.83 | -0.69% | 807,480 |
| Sep 26, 2025 | 44.00 | 45.99 | 44.00 | 45.14 | 45.14 | 0.89% | 551,499 |
| Sep 25, 2025 | 44.01 | 45.00 | 43.90 | 44.74 | 44.74 | 1.59% | 962,442 |
| Sep 24, 2025 | 45.11 | 45.80 | 43.86 | 44.04 | 44.04 | -1.87% | 1,840,580 |
| Sep 23, 2025 | 46.61 | 47.00 | 44.50 | 44.88 | 44.88 | -3.59% | 1,908,873 |
| Sep 22, 2025 | 46.60 | 47.37 | 46.00 | 46.55 | 46.55 | 0.50% | 1,203,300 |
| Sep 19, 2025 | 48.48 | 48.48 | 46.00 | 46.32 | 46.32 | -3.56% | 3,059,358 |
| Sep 18, 2025 | 47.45 | 49.25 | 47.00 | 48.03 | 48.03 | 2.26% | 8,926,625 |
| Sep 17, 2025 | 42.76 | 46.97 | 42.50 | 46.97 | 46.97 | 10.00% | 7,116,089 |
| Sep 16, 2025 | 43.00 | 43.50 | 42.20 | 42.70 | 42.70 | -0.72% | 1,549,309 |
| Sep 15, 2025 | 41.44 | 43.40 | 41.44 | 43.01 | 43.01 | 3.79% | 2,627,205 |
| Sep 12, 2025 | 44.00 | 45.25 | 40.12 | 41.44 | 41.44 | -5.67% | 6,377,248 |
| Sep 11, 2025 | 43.79 | 45.00 | 43.00 | 43.93 | 43.93 | 0.92% | 3,996,339 |
| Sep 10, 2025 | 44.50 | 44.50 | 43.40 | 43.53 | 43.53 | -1.69% | 1,614,527 |
| Sep 9, 2025 | 44.80 | 44.89 | 44.00 | 44.28 | 44.28 | -0.49% | 818,748 |
| Sep 8, 2025 | 43.79 | 44.80 | 43.50 | 44.50 | 44.50 | 1.46% | 2,048,395 |
| Sep 5, 2025 | 46.00 | 46.59 | 42.90 | 43.86 | 43.86 | -3.98% | 3,791,077 |
| Sep 4, 2025 | 44.85 | 46.88 | 44.13 | 45.68 | 45.68 | 2.61% | 3,063,043 |
| Sep 3, 2025 | 45.55 | 46.95 | 44.35 | 44.52 | 44.52 | -1.72% | 2,890,009 |
| Sep 2, 2025 | 43.36 | 46.37 | 43.20 | 45.30 | 45.30 | 4.96% | 6,383,864 |
| Sep 1, 2025 | 42.30 | 43.40 | 42.00 | 43.16 | 43.16 | 1.74% | 1,552,860 |
| Aug 29, 2025 | 41.73 | 43.00 | 41.15 | 42.42 | 42.42 | 1.65% | 4,326,275 |
| Aug 28, 2025 | 41.01 | 42.50 | 40.50 | 41.73 | 41.73 | 1.29% | 3,865,748 |
| Aug 27, 2025 | 41.79 | 41.98 | 41.00 | 41.20 | 41.20 | -0.87% | 619,565 |
| Aug 26, 2025 | 41.59 | 41.90 | 41.26 | 41.56 | 41.56 | -0.05% | 361,641 |
| Aug 25, 2025 | 42.97 | 42.97 | 41.48 | 41.58 | 41.58 | -2.10% | 1,043,402 |
| Aug 22, 2025 | 41.90 | 43.70 | 41.00 | 42.47 | 42.47 | 2.19% | 4,414,832 |
| Aug 21, 2025 | 40.40 | 42.00 | 40.20 | 41.56 | 41.56 | 3.38% | 3,523,814 |
| Aug 20, 2025 | 41.01 | 41.01 | 40.07 | 40.20 | 40.20 | -1.06% | 787,831 |
| Aug 19, 2025 | 40.50 | 41.70 | 40.33 | 40.63 | 40.63 | 0.05% | 924,092 |
| Aug 18, 2025 | 40.89 | 40.89 | 40.00 | 40.61 | 40.61 | 0.42% | 439,919 |
| Aug 15, 2025 | 41.00 | 41.25 | 40.13 | 40.44 | 40.44 | -0.86% | 584,429 |
| Aug 13, 2025 | 42.14 | 42.14 | 40.69 | 40.79 | 40.79 | -1.88% | 1,461,694 |
| Aug 12, 2025 | 40.60 | 42.72 | 40.60 | 41.57 | 41.57 | 2.97% | 6,096,991 |
| Aug 11, 2025 | 39.64 | 41.10 | 39.64 | 40.37 | 40.37 | 2.83% | 1,924,257 |
| Aug 8, 2025 | 38.76 | 39.70 | 38.30 | 39.26 | 39.26 | 1.29% | 1,170,479 |
| Aug 7, 2025 | 39.00 | 39.39 | 38.56 | 38.76 | 38.76 | -0.62% | 600,232 |
| Aug 6, 2025 | 39.48 | 39.50 | 38.90 | 39.00 | 39.00 | -0.79% | 1,026,367 |
| Aug 5, 2025 | 39.48 | 39.50 | 39.00 | 39.31 | 39.31 | -0.08% | 372,040 |
| Aug 4, 2025 | 38.74 | 39.51 | 38.41 | 39.34 | 39.34 | 0.85% | 483,012 |
| Aug 1, 2025 | 39.38 | 39.38 | 38.55 | 39.01 | 39.01 | 0.77% | 490,406 |
| Jul 31, 2025 | 38.90 | 39.35 | 38.50 | 38.71 | 38.71 | 0.75% | 759,240 |
| Jul 30, 2025 | 39.00 | 39.55 | 38.01 | 38.42 | 38.42 | -1.76% | 928,610 |
| Jul 29, 2025 | 40.27 | 40.27 | 39.00 | 39.11 | 39.11 | -2.32% | 1,927,375 |
| Jul 28, 2025 | 40.60 | 40.99 | 39.90 | 40.04 | 40.04 | -2.13% | 1,340,916 |
| Jul 25, 2025 | 41.14 | 41.69 | 40.50 | 40.91 | 40.91 | -0.51% | 1,738,208 |
| Jul 24, 2025 | 42.06 | 42.50 | 40.89 | 41.12 | 41.12 | -1.34% | 3,462,864 |
| Jul 23, 2025 | 40.44 | 42.25 | 39.80 | 41.68 | 41.68 | 3.24% | 10,392,090 |
| Jul 22, 2025 | 39.90 | 40.75 | 39.01 | 40.37 | 40.37 | 3.22% | 4,174,041 |
| Jul 21, 2025 | 38.70 | 39.24 | 38.50 | 39.11 | 39.11 | 1.24% | 1,141,459 |
| Jul 18, 2025 | 39.50 | 39.50 | 38.02 | 38.63 | 38.63 | -1.43% | 1,252,153 |