Biafo Industries Limited (PSX:BIFO)
Pakistan
· Delayed Price · Currency is PKR 164.31
+0.92 (0.56%)
At close: Dec 5, 2025
Biafo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.20 | 168.60 | 163.20 | 164.31 | 164.31 | 0.56% | 3,667 |
| Dec 4, 2025 | 164.10 | 165.50 | 163.02 | 163.39 | 163.39 | -1.01% | 16,161 |
| Dec 3, 2025 | 165.24 | 167.00 | 162.00 | 165.05 | 165.05 | -0.65% | 18,679 |
| Dec 2, 2025 | 168.00 | 169.46 | 165.50 | 166.13 | 166.13 | -1.11% | 17,717 |
| Dec 1, 2025 | 167.71 | 169.73 | 165.05 | 168.00 | 168.00 | 0.17% | 26,011 |
| Nov 28, 2025 | 158.00 | 171.00 | 158.00 | 167.71 | 167.71 | -0.99% | 4,749 |
| Nov 27, 2025 | 164.21 | 169.98 | 164.02 | 169.38 | 169.38 | 2.29% | 30,559 |
| Nov 26, 2025 | 165.50 | 166.00 | 164.00 | 165.58 | 165.58 | 0.13% | 10,078 |
| Nov 25, 2025 | 167.00 | 169.00 | 163.01 | 165.36 | 165.36 | -0.16% | 21,442 |
| Nov 24, 2025 | 167.90 | 170.70 | 164.52 | 165.62 | 165.62 | -1.39% | 15,633 |
| Nov 21, 2025 | 166.04 | 169.98 | 164.00 | 167.96 | 167.96 | 1.16% | 13,743 |
| Nov 20, 2025 | 169.90 | 169.90 | 164.01 | 166.04 | 166.04 | -1.27% | 24,797 |
| Nov 19, 2025 | 172.00 | 173.73 | 168.00 | 168.18 | 168.18 | -2.35% | 52,658 |
| Nov 18, 2025 | 174.99 | 178.00 | 172.00 | 172.23 | 172.23 | -0.58% | 46,078 |
| Nov 17, 2025 | 167.25 | 174.84 | 167.25 | 173.24 | 173.24 | 2.42% | 95,985 |
| Nov 14, 2025 | 167.50 | 170.95 | 166.00 | 169.15 | 169.15 | 1.29% | 24,321 |
| Nov 13, 2025 | 165.50 | 167.25 | 164.55 | 166.99 | 166.99 | 1.21% | 10,673 |
| Nov 12, 2025 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 0.63% | 8,367 |
| Nov 11, 2025 | 164.20 | 166.00 | 163.50 | 163.96 | 163.96 | -0.88% | 11,178 |
| Nov 10, 2025 | 164.99 | 166.90 | 164.05 | 165.41 | 165.41 | 1.47% | 9,006 |
| Nov 7, 2025 | 160.13 | 164.99 | 160.13 | 163.02 | 163.02 | 0.35% | 5,770 |
| Nov 6, 2025 | 165.00 | 166.00 | 162.00 | 162.45 | 162.45 | -0.56% | 4,601 |
| Nov 5, 2025 | 163.05 | 166.50 | 163.01 | 163.37 | 163.37 | -1.53% | 8,763 |
| Nov 4, 2025 | 168.70 | 170.00 | 165.00 | 165.91 | 165.91 | -1.57% | 14,101 |
| Nov 3, 2025 | 170.00 | 170.00 | 167.06 | 168.56 | 168.56 | 0.88% | 7,404 |
| Oct 31, 2025 | 163.99 | 168.00 | 160.00 | 167.09 | 167.09 | 3.97% | 18,513 |
| Oct 30, 2025 | 165.00 | 165.99 | 160.01 | 160.71 | 160.71 | -0.86% | 19,748 |
| Oct 29, 2025 | 165.02 | 166.00 | 161.11 | 162.11 | 162.11 | -1.52% | 9,713 |
| Oct 28, 2025 | 167.00 | 167.00 | 164.02 | 164.61 | 164.61 | -0.83% | 17,977 |
| Oct 27, 2025 | 168.90 | 169.70 | 165.00 | 165.98 | 165.98 | -1.46% | 12,202 |
| Oct 24, 2025 | 169.20 | 169.20 | 167.00 | 168.44 | 168.44 | -0.81% | 22,992 |
| Oct 23, 2025 | 168.84 | 176.05 | 165.25 | 169.81 | 169.81 | 0.57% | 68,948 |
| Oct 22, 2025 | 168.00 | 169.50 | 165.11 | 168.84 | 168.84 | 0.72% | 19,946 |
| Oct 21, 2025 | 168.50 | 168.50 | 165.00 | 167.63 | 167.63 | -0.13% | 30,938 |
| Oct 20, 2025 | 169.50 | 169.70 | 164.06 | 167.85 | 167.85 | 0.93% | 22,135 |
| Oct 17, 2025 | 170.00 | 170.70 | 165.11 | 166.31 | 166.31 | -2.16% | 15,034 |
| Oct 16, 2025 | 171.70 | 171.80 | 169.00 | 169.98 | 169.98 | -0.04% | 8,644 |
| Oct 15, 2025 | 170.89 | 172.95 | 169.00 | 170.04 | 170.04 | 0.82% | 42,563 |
| Oct 14, 2025 | 167.49 | 170.00 | 165.00 | 168.65 | 168.65 | 0.26% | 38,270 |
| Oct 13, 2025 | 172.00 | 173.94 | 161.00 | 168.22 | 164.72 | -3.48% | 50,364 |
| Oct 10, 2025 | 179.00 | 179.00 | 174.00 | 174.28 | 170.65 | -1.26% | 14,369 |
| Oct 9, 2025 | 178.80 | 179.25 | 176.00 | 176.51 | 172.84 | -0.93% | 17,737 |
| Oct 8, 2025 | 178.40 | 179.20 | 176.07 | 178.16 | 174.45 | 0.66% | 66,911 |
| Oct 7, 2025 | 178.00 | 178.50 | 175.00 | 177.00 | 173.32 | 0.57% | 42,104 |
| Oct 6, 2025 | 178.90 | 178.90 | 174.01 | 176.00 | 172.34 | -1.46% | 299,673 |
| Oct 3, 2025 | 182.91 | 183.00 | 178.00 | 178.60 | 174.88 | -2.36% | 409,212 |
| Oct 2, 2025 | 182.22 | 185.00 | 181.50 | 182.91 | 179.10 | 0.38% | 49,343 |
| Oct 1, 2025 | 183.90 | 185.80 | 182.00 | 182.22 | 178.43 | -0.73% | 41,150 |
| Sep 30, 2025 | 186.20 | 187.00 | 182.62 | 183.56 | 179.74 | -1.38% | 116,895 |
| Sep 29, 2025 | 188.10 | 190.25 | 185.99 | 186.13 | 182.26 | -0.50% | 188,886 |
| Sep 26, 2025 | 182.50 | 187.99 | 180.54 | 187.07 | 183.18 | 2.22% | 181,505 |
| Sep 25, 2025 | 185.50 | 186.25 | 180.00 | 183.00 | 179.19 | -0.71% | 145,469 |
| Sep 24, 2025 | 186.88 | 192.45 | 183.00 | 184.30 | 180.47 | -0.15% | 335,691 |
| Sep 23, 2025 | 188.99 | 188.99 | 184.00 | 184.58 | 180.74 | -1.09% | 74,694 |
| Sep 22, 2025 | 189.40 | 189.50 | 186.50 | 186.61 | 182.73 | -0.64% | 62,643 |
| Sep 19, 2025 | 186.20 | 191.95 | 186.20 | 187.81 | 183.90 | 0.54% | 135,862 |
| Sep 18, 2025 | 189.90 | 192.45 | 186.00 | 186.80 | 182.91 | -0.71% | 133,682 |
| Sep 17, 2025 | 186.85 | 189.98 | 185.62 | 188.14 | 184.23 | 1.42% | 87,538 |
| Sep 16, 2025 | 184.15 | 187.70 | 184.00 | 185.51 | 181.65 | 0.74% | 43,942 |
| Sep 15, 2025 | 183.00 | 186.35 | 182.00 | 184.15 | 180.32 | 0.35% | 35,755 |
| Sep 12, 2025 | 183.00 | 185.00 | 181.75 | 183.51 | 179.69 | 0.29% | 23,846 |
| Sep 11, 2025 | 182.60 | 184.80 | 182.50 | 182.98 | 179.17 | 0.25% | 40,839 |
| Sep 10, 2025 | 183.00 | 184.00 | 182.00 | 182.52 | 178.72 | -0.06% | 46,770 |
| Sep 9, 2025 | 184.60 | 185.00 | 182.40 | 182.63 | 178.83 | -0.21% | 42,612 |
| Sep 8, 2025 | 185.40 | 185.40 | 182.00 | 183.01 | 179.20 | -0.33% | 61,278 |
| Sep 5, 2025 | 185.45 | 185.45 | 183.00 | 183.61 | 179.79 | -0.46% | 25,146 |
| Sep 4, 2025 | 185.00 | 185.49 | 183.57 | 184.45 | 180.61 | -0.02% | 37,094 |
| Sep 3, 2025 | 185.30 | 185.50 | 183.55 | 184.49 | 180.65 | -0.49% | 34,480 |
| Sep 2, 2025 | 186.00 | 188.65 | 183.00 | 185.39 | 181.53 | -0.62% | 117,127 |
| Sep 1, 2025 | 187.20 | 188.00 | 185.60 | 186.55 | 182.67 | -0.80% | 11,438 |
| Aug 29, 2025 | 189.50 | 190.00 | 187.00 | 188.06 | 184.15 | -0.09% | 18,586 |
| Aug 28, 2025 | 186.00 | 189.50 | 182.77 | 188.22 | 184.30 | 1.51% | 75,713 |
| Aug 27, 2025 | 186.00 | 188.00 | 185.00 | 185.42 | 181.56 | -0.63% | 42,391 |
| Aug 26, 2025 | 189.80 | 189.80 | 186.00 | 186.59 | 182.71 | -0.99% | 60,857 |
| Aug 25, 2025 | 190.00 | 190.00 | 188.08 | 188.45 | 184.53 | -0.56% | 20,658 |
| Aug 22, 2025 | 191.45 | 192.98 | 189.05 | 189.51 | 185.57 | -0.61% | 36,802 |
| Aug 21, 2025 | 191.30 | 193.85 | 189.60 | 190.68 | 186.71 | -0.82% | 84,608 |
| Aug 20, 2025 | 192.70 | 194.94 | 191.56 | 192.25 | 188.25 | -0.57% | 70,444 |
| Aug 19, 2025 | 194.00 | 196.01 | 192.00 | 193.36 | 189.34 | 0.33% | 120,566 |
| Aug 18, 2025 | 189.42 | 195.00 | 189.40 | 192.72 | 188.71 | 0.90% | 52,557 |
| Aug 15, 2025 | 193.00 | 193.00 | 189.35 | 191.01 | 187.04 | 0.17% | 36,421 |
| Aug 13, 2025 | 193.00 | 194.00 | 190.00 | 190.68 | 186.71 | -1.22% | 61,097 |
| Aug 12, 2025 | 195.60 | 195.60 | 192.78 | 193.03 | 189.01 | -0.06% | 57,719 |
| Aug 11, 2025 | 191.99 | 197.00 | 189.50 | 193.15 | 189.13 | 2.16% | 114,442 |
| Aug 8, 2025 | 191.90 | 193.00 | 188.00 | 189.06 | 185.13 | -1.48% | 102,716 |
| Aug 7, 2025 | 193.11 | 194.11 | 191.11 | 191.90 | 187.91 | -1.14% | 101,344 |
| Aug 6, 2025 | 198.98 | 200.00 | 193.00 | 194.11 | 190.07 | -1.44% | 167,815 |
| Aug 5, 2025 | 194.75 | 207.10 | 193.00 | 196.94 | 192.84 | 2.32% | 890,779 |
| Aug 4, 2025 | 192.99 | 195.00 | 190.00 | 192.47 | 188.47 | 2.74% | 227,203 |
| Aug 1, 2025 | 182.52 | 195.50 | 182.52 | 187.33 | 183.43 | 1.57% | 406,016 |
| Jul 31, 2025 | 184.98 | 188.00 | 184.10 | 184.43 | 180.59 | 0.85% | 163,228 |
| Jul 30, 2025 | 183.20 | 184.98 | 182.10 | 182.87 | 179.07 | -0.76% | 77,400 |
| Jul 29, 2025 | 184.47 | 185.95 | 182.55 | 184.27 | 180.44 | -0.11% | 87,632 |
| Jul 28, 2025 | 183.50 | 185.50 | 181.50 | 184.47 | 180.63 | 1.22% | 60,233 |
| Jul 25, 2025 | 186.89 | 186.89 | 182.00 | 182.24 | 178.45 | -1.10% | 131,925 |
| Jul 24, 2025 | 191.99 | 191.99 | 183.05 | 184.27 | 180.44 | -3.13% | 254,554 |
| Jul 23, 2025 | 194.00 | 195.40 | 189.01 | 190.22 | 186.26 | -1.71% | 256,723 |
| Jul 22, 2025 | 190.00 | 198.48 | 190.00 | 193.53 | 189.50 | 2.70% | 488,316 |
| Jul 21, 2025 | 181.49 | 197.00 | 180.00 | 188.45 | 184.53 | 4.44% | 1,457,004 |
| Jul 18, 2025 | 181.56 | 182.75 | 179.35 | 180.43 | 176.68 | -0.11% | 165,753 |