Barkat Frisian Agro Limited (PSX:BFAGRO)
Pakistan
· Delayed Price · Currency is PKR 35.59
-0.90 (-2.47%)
At close: Apr 28, 2026
Barkat Frisian Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37.96 | 37.96 | 36.10 | 36.49 | 36.49 | -3.87% | 264,368 |
| Apr 24, 2026 | 36.00 | 39.40 | 34.50 | 37.96 | 37.96 | 5.24% | 792,094 |
| Apr 23, 2026 | 36.43 | 36.43 | 35.40 | 36.07 | 36.07 | -1.02% | 197,150 |
| Apr 22, 2026 | 38.65 | 38.65 | 34.66 | 36.44 | 36.44 | -4.08% | 621,649 |
| Apr 21, 2026 | 37.75 | 39.44 | 37.75 | 37.99 | 37.99 | 0.66% | 1,896,500 |
| Apr 20, 2026 | 37.99 | 39.25 | 36.00 | 37.74 | 37.74 | -3.33% | 1,794,509 |
| Apr 17, 2026 | 38.00 | 39.60 | 37.02 | 39.04 | 39.04 | 5.46% | 2,344,559 |
| Apr 16, 2026 | 35.37 | 37.40 | 34.80 | 37.02 | 37.02 | 6.01% | 1,489,990 |
| Apr 15, 2026 | 34.90 | 35.39 | 34.45 | 34.92 | 34.92 | 0.87% | 1,151,477 |
| Apr 14, 2026 | 35.00 | 35.24 | 33.82 | 34.62 | 34.62 | 3.93% | 667,204 |
| Apr 13, 2026 | 33.00 | 33.85 | 32.03 | 33.31 | 33.31 | -2.29% | 519,541 |
| Apr 10, 2026 | 34.76 | 34.95 | 33.51 | 34.09 | 34.09 | -0.79% | 541,082 |
| Apr 9, 2026 | 35.25 | 35.25 | 33.41 | 34.36 | 34.36 | -2.64% | 417,022 |
| Apr 8, 2026 | 35.20 | 35.29 | 33.80 | 35.29 | 35.29 | 10.01% | 7,284,282 |
| Apr 7, 2026 | 32.05 | 32.23 | 31.20 | 32.08 | 32.08 | 0.34% | 66,704 |
| Apr 6, 2026 | 32.80 | 32.80 | 29.03 | 31.97 | 31.97 | -0.12% | 142,058 |
| Apr 3, 2026 | 30.75 | 32.75 | 30.60 | 32.01 | 32.01 | -0.28% | 94,959 |
| Apr 2, 2026 | 33.00 | 33.19 | 30.25 | 32.10 | 32.10 | -4.49% | 146,434 |
| Apr 1, 2026 | 33.70 | 35.00 | 32.33 | 33.61 | 33.61 | 2.13% | 345,843 |
| Mar 31, 2026 | 33.52 | 33.89 | 32.53 | 32.91 | 32.91 | -1.29% | 73,805 |
| Mar 30, 2026 | 33.58 | 34.00 | 31.17 | 33.34 | 33.34 | -2.11% | 184,191 |
| Mar 27, 2026 | 33.00 | 36.37 | 32.36 | 34.06 | 34.06 | 3.02% | 207,010 |
| Mar 26, 2026 | 34.00 | 34.00 | 33.00 | 33.06 | 33.06 | -2.13% | 231,683 |
| Mar 25, 2026 | 34.49 | 34.49 | 33.69 | 33.78 | 33.78 | 0.36% | 310,487 |
| Mar 24, 2026 | 34.98 | 34.98 | 33.45 | 33.66 | 33.66 | -0.94% | 189,280 |
| Mar 19, 2026 | 34.62 | 35.15 | 33.00 | 33.98 | 33.98 | -2.91% | 313,730 |
| Mar 18, 2026 | 34.01 | 35.40 | 33.30 | 35.00 | 35.00 | 3.09% | 275,439 |
| Mar 17, 2026 | 33.50 | 34.67 | 33.12 | 33.95 | 33.95 | 1.46% | 379,980 |
| Mar 16, 2026 | 33.70 | 34.50 | 33.10 | 33.46 | 33.46 | -0.71% | 102,475 |
| Mar 13, 2026 | 33.75 | 34.90 | 33.01 | 33.70 | 33.70 | -0.88% | 102,554 |
| Mar 12, 2026 | 34.97 | 34.97 | 33.10 | 34.00 | 34.00 | -2.80% | 149,174 |
| Mar 11, 2026 | 33.50 | 35.40 | 32.60 | 34.98 | 34.98 | 3.22% | 399,372 |
| Mar 10, 2026 | 33.91 | 33.91 | 32.00 | 33.89 | 33.89 | 9.93% | 446,471 |
| Mar 9, 2026 | 32.00 | 32.51 | 30.12 | 30.83 | 30.83 | -7.86% | 371,579 |
| Mar 6, 2026 | 35.00 | 35.80 | 32.51 | 33.46 | 33.46 | -4.94% | 224,889 |
| 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 |