Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan
· Delayed Price · Currency is PKR 33.46
-1.74 (-4.94%)
At close: Mar 6, 2026
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.80 | 35.49 | 34.20 | 35.20 | 35.20 | 4.36% | 286,097 |
| Mar 4, 2026 | 34.78 | 34.89 | 33.01 | 33.73 | 33.73 | 0.18% | 302,468 |
| Mar 3, 2026 | 31.51 | 35.00 | 31.11 | 33.67 | 33.67 | 1.91% | 1,272,611 |
| Mar 2, 2026 | 33.06 | 35.00 | 33.04 | 33.04 | 33.04 | -10.00% | 641,296 |
| Feb 27, 2026 | 38.00 | 38.00 | 36.40 | 36.71 | 36.71 | -5.75% | 1,080,572 |
| Feb 26, 2026 | 37.47 | 39.50 | 35.32 | 38.95 | 38.95 | 2.55% | 1,701,835 |
| Feb 25, 2026 | 38.88 | 39.40 | 37.70 | 37.98 | 37.98 | -0.60% | 126,845 |
| Feb 24, 2026 | 37.70 | 39.00 | 36.10 | 38.21 | 38.21 | 2.69% | 225,091 |
| Feb 23, 2026 | 39.52 | 39.52 | 37.00 | 37.21 | 37.21 | -5.85% | 360,779 |
| Feb 20, 2026 | 39.10 | 40.00 | 37.17 | 39.52 | 39.52 | 1.20% | 182,476 |
| Feb 19, 2026 | 41.80 | 41.80 | 39.00 | 39.05 | 39.05 | -5.77% | 392,052 |
| Feb 18, 2026 | 38.20 | 41.44 | 37.51 | 41.44 | 41.44 | 10.01% | 2,059,380 |
| Feb 17, 2026 | 37.90 | 38.98 | 37.07 | 37.67 | 37.67 | 0.91% | 414,527 |
| Feb 16, 2026 | 39.20 | 39.50 | 36.69 | 37.33 | 37.33 | -4.45% | 674,478 |
| Feb 13, 2026 | 40.00 | 40.00 | 38.85 | 39.07 | 39.07 | -2.06% | 363,665 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.50 | 39.89 | 39.89 | -1.75% | 318,321 |
| Feb 11, 2026 | 41.00 | 41.00 | 40.00 | 40.60 | 40.60 | -0.12% | 257,785 |
| Feb 10, 2026 | 40.92 | 41.30 | 40.45 | 40.65 | 40.65 | -0.66% | 94,059 |
| Feb 9, 2026 | 40.75 | 41.50 | 38.78 | 40.92 | 40.92 | -0.49% | 293,585 |
| Feb 6, 2026 | 41.49 | 41.49 | 40.51 | 41.12 | 41.12 | -0.17% | 279,447 |
| Feb 4, 2026 | 41.00 | 41.50 | 40.77 | 41.19 | 41.19 | 1.50% | 172,288 |
| Feb 3, 2026 | 41.41 | 41.60 | 40.50 | 40.58 | 40.58 | -1.00% | 194,809 |
| Feb 2, 2026 | 41.48 | 41.48 | 40.61 | 40.99 | 40.99 | -0.87% | 203,497 |
| Jan 30, 2026 | 41.25 | 41.50 | 40.65 | 41.35 | 41.35 | 1.90% | 108,023 |
| Jan 29, 2026 | 41.22 | 41.35 | 40.50 | 40.58 | 40.58 | -1.58% | 271,917 |
| Jan 28, 2026 | 42.02 | 42.02 | 41.02 | 41.23 | 41.23 | -0.98% | 183,980 |
| Jan 27, 2026 | 41.70 | 41.90 | 41.00 | 41.64 | 41.64 | -0.48% | 187,983 |
| Jan 26, 2026 | 43.15 | 43.15 | 38.78 | 41.84 | 41.84 | -2.90% | 513,301 |
| Jan 23, 2026 | 43.30 | 43.35 | 42.51 | 43.09 | 43.09 | 0.12% | 300,058 |
| Jan 22, 2026 | 42.99 | 43.50 | 42.90 | 43.04 | 43.04 | 0.77% | 445,729 |
| Jan 21, 2026 | 42.75 | 43.58 | 42.10 | 42.71 | 42.71 | 1.14% | 1,467,604 |
| Jan 20, 2026 | 42.50 | 42.75 | 42.07 | 42.23 | 42.23 | -0.64% | 432,073 |
| Jan 19, 2026 | 42.14 | 42.88 | 42.14 | 42.50 | 42.50 | - | 463,018 |
| Jan 16, 2026 | 41.65 | 43.00 | 41.65 | 42.50 | 42.50 | 1.67% | 790,276 |
| Jan 15, 2026 | 42.25 | 42.65 | 41.50 | 41.80 | 41.80 | -0.62% | 402,112 |
| Jan 14, 2026 | 43.20 | 43.30 | 41.95 | 42.06 | 42.06 | -2.53% | 629,319 |
| Jan 13, 2026 | 43.01 | 43.48 | 42.80 | 43.15 | 43.15 | -0.07% | 549,845 |
| Jan 12, 2026 | 43.80 | 44.00 | 43.00 | 43.18 | 43.18 | -1.37% | 416,153 |
| Jan 9, 2026 | 43.49 | 44.70 | 42.75 | 43.78 | 43.78 | 1.86% | 2,425,953 |
| Jan 8, 2026 | 43.98 | 44.20 | 42.90 | 42.98 | 42.98 | -1.89% | 1,643,492 |
| Jan 7, 2026 | 43.51 | 44.74 | 43.02 | 43.81 | 43.81 | 0.05% | 801,970 |
| Jan 6, 2026 | 44.94 | 44.94 | 43.13 | 43.79 | 43.79 | -1.73% | 568,126 |
| Jan 5, 2026 | 43.60 | 45.40 | 43.55 | 44.56 | 44.56 | 2.32% | 2,453,041 |
| Jan 2, 2026 | 44.40 | 44.49 | 43.10 | 43.55 | 43.55 | -0.39% | 937,004 |
| Jan 1, 2026 | 43.10 | 44.60 | 42.70 | 43.72 | 43.72 | 1.53% | 2,452,730 |
| Dec 31, 2025 | 44.00 | 44.00 | 42.85 | 43.06 | 43.06 | -0.87% | 740,439 |
| Dec 30, 2025 | 42.50 | 44.00 | 42.10 | 43.44 | 43.44 | 3.45% | 2,295,001 |
| Dec 29, 2025 | 42.50 | 42.65 | 41.71 | 41.99 | 41.99 | 1.03% | 506,723 |
| Dec 26, 2025 | 41.50 | 42.11 | 41.20 | 41.56 | 41.56 | 0.48% | 209,618 |
| Dec 24, 2025 | 41.95 | 41.95 | 41.28 | 41.36 | 41.36 | -0.65% | 109,244 |
| Dec 23, 2025 | 41.93 | 41.93 | 41.52 | 41.63 | 41.63 | -0.48% | 113,359 |
| Dec 22, 2025 | 41.70 | 41.99 | 41.21 | 41.83 | 41.83 | -0.29% | 165,147 |
| Dec 19, 2025 | 42.50 | 43.10 | 41.70 | 41.95 | 41.95 | -0.12% | 512,449 |
| Dec 18, 2025 | 42.10 | 42.57 | 41.51 | 42.00 | 42.00 | - | 670,366 |
| Dec 17, 2025 | 42.60 | 42.60 | 41.77 | 42.00 | 42.00 | -0.64% | 391,071 |
| Dec 16, 2025 | 44.00 | 44.10 | 42.00 | 42.27 | 42.27 | -2.72% | 1,469,496 |
| Dec 15, 2025 | 42.50 | 43.79 | 42.50 | 43.45 | 43.45 | 1.68% | 1,372,415 |
| Dec 12, 2025 | 41.00 | 44.10 | 40.61 | 42.73 | 42.73 | 4.83% | 2,524,696 |
| Dec 11, 2025 | 41.22 | 41.22 | 40.40 | 40.76 | 40.76 | -1.19% | 527,589 |
| Dec 10, 2025 | 41.50 | 41.59 | 40.63 | 41.25 | 41.25 | - | 491,694 |
| Dec 9, 2025 | 40.80 | 41.89 | 40.50 | 41.25 | 41.25 | 1.25% | 655,381 |
| Dec 8, 2025 | 41.00 | 41.40 | 40.01 | 40.74 | 40.74 | -0.80% | 489,757 |
| 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 |