SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BFAGRO
  4. History

BFAGRO · FOOD & PERSONAL CARE PRODUCTS

BFAGRO share price history Barkat Frisian Agro Limited

Barkat Frisian Agro Limited (BFAGRO) has 419 daily sessions on file, from 7 Mar 2025 to 13 Nov 2026. The last close was Rs 29.43. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
7 Mar 2025close Rs 20.02
Last session
13 Nov 2026close Rs 29.43
Sessions on file
41921 months
Highest close
Rs 48.0318 Sep 2025
Lowest close
Rs 20.027 Mar 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BFAGRO month-end close

253239452026-112025-032026-01BFAGRO month-end close
Mar 2025 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202629.4329.4327.001,328,5909
Oct 202627.2531.2226.405,959,47822
Sep 202631.4733.0429.882,117,60722
Aug 202633.0334.4633.031,925,65119
Jul 202633.8737.9033.1216,906,81923
Jun 202636.4337.2833.1316,704,71020
May 202633.4434.9331.976,259,87517
Apr 202631.9239.0431.9227,219,90222
Mar 202632.9135.2030.836,464,59120
Feb 202636.7141.4436.719,395,49119
Jan 202641.3544.5640.5818,443,70722
Dec 202543.0643.4539.2422,357,24722
Nov 202538.8641.5037.4612,636,23020
Oct 202538.5445.0337.8224,405,70223
Sep 202544.3248.0341.4464,207,07922
Aug 202542.4242.4738.7634,517,02620
Jul 202538.7141.8937.8180,316,85423
Jun 202540.9540.9528.11124,727,92819
May 202528.4529.0624.9941,123,01420
Apr 202527.0132.3524.0081,831,08120
Mar 202526.0529.4820.0271,465,71015

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202629.43+3.85%195,896
12 Nov 202628.34+0.46%65,827
11 Nov 202628.21+0.36%70,822
10 Nov 202628.11+1.85%253,778
6 Nov 202627.60-1.36%55,113
5 Nov 202627.98+2.72%135,395
4 Nov 202627.24+0.89%272,718
3 Nov 202627.00-0.26%167,148
2 Nov 202627.07-0.66%111,893
30 Oct 202627.25+0.41%84,858
29 Oct 202627.14-0.73%50,224
28 Oct 202627.34-0.11%29,692
27 Oct 202627.37+0.51%39,503
26 Oct 202627.23-6.52%243,011
23 Oct 202629.13+0.59%1,474,835
22 Oct 202628.96+0.17%184,405
21 Oct 202628.91+3.36%102,253
20 Oct 202627.97-0.46%101,388
19 Oct 202628.10+0.36%66,348
16 Oct 202628.00-1.79%147,650
15 Oct 202628.51-3.58%572,810
14 Oct 202629.57+8.20%823,779
13 Oct 202627.33+3.52%398,571
12 Oct 202626.40-1.46%332,240
9 Oct 202626.79-0.85%58,823
8 Oct 202627.02-1.06%124,988
7 Oct 202627.31-0.36%72,852
6 Oct 202627.41+1.11%68,296
5 Oct 202627.11-4.91%306,879
2 Oct 202628.51-8.68%573,114
1 Oct 202631.22-0.79%102,959
30 Sep 202631.47+0.19%30,840
29 Sep 202631.41-0.98%41,384
28 Sep 202631.72+0.35%62,000
25 Sep 202631.61+1.74%127,418
24 Sep 202631.07-0.29%27,759
23 Sep 202631.16+1.00%40,075
22 Sep 202630.85+0.88%51,677
21 Sep 202630.58-0.75%46,806
18 Sep 202630.81+1.78%41,575
17 Sep 202630.27+0.77%24,885
16 Sep 202630.04-0.83%51,836
15 Sep 202630.29+1.37%46,958
14 Sep 202629.88-2.58%54,106
11 Sep 202630.67+0.92%118,661
10 Sep 202630.39-3.22%161,790
9 Sep 202631.40-1.10%533,042
8 Sep 202631.75-0.59%70,873
7 Sep 202631.94-1.11%135,157
4 Sep 202632.30-0.31%147,740
3 Sep 202632.40-0.09%83,744
2 Sep 202632.43-1.85%141,336
1 Sep 202633.04+0.03%77,945
31 Aug 202633.03-0.48%53,830
28 Aug 202633.19-0.81%62,966
27 Aug 202633.46-0.83%48,277
25 Aug 202633.74+1.23%224,104
24 Aug 202633.33+0.73%67,253
21 Aug 202633.09-0.06%33,255
20 Aug 202633.11+0.06%62,080

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BFAGRO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 419 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on BFAGRO

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .