Barkat Frisian Agro Ltd (BARK)

BARK
🏛️ 파키스탄 →
45.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 44.00 45.99 44.00 45.14 0.6M
2025-09-25 44.01 45.00 43.90 44.74 1.0M
2025-09-24 45.11 45.80 43.86 44.04 1.8M
2025-09-23 46.61 47.00 44.50 44.88 1.9M
2025-09-22 46.60 47.37 46.00 46.55 1.2M
2025-09-19 48.48 48.48 46.00 46.32 3.1M
2025-09-18 47.45 49.25 47.00 48.03 8.9M
2025-09-17 42.76 46.97 42.50 46.97 7.1M
2025-09-16 43.00 43.50 42.20 42.70 1.5M
2025-09-15 41.44 43.40 41.44 43.01 2.6M
2025-09-12 44.00 45.25 40.12 41.44 6.4M
2025-09-11 43.79 45.00 43.00 43.93 4.0M
2025-09-10 44.50 44.50 43.40 43.53 1.6M
2025-09-09 44.80 44.89 44.00 44.28 0.8M
2025-09-08 43.79 44.80 43.50 44.50 2.0M
2025-09-05 46.00 46.59 42.90 43.86 3.8M
2025-09-04 44.85 46.88 44.13 45.68 3.1M
2025-09-03 45.55 46.95 44.35 44.52 2.9M
2025-09-02 43.36 46.37 43.20 45.30 6.4M
2025-09-01 42.30 43.40 42.00 43.16 1.6M
2025-08-29 41.73 43.00 41.15 42.42 4.3M
2025-08-28 41.01 42.50 40.50 41.73 3.9M
2025-08-27 41.79 41.98 41.00 41.20 0.6M
2025-08-26 41.59 41.90 41.26 41.56 0.4M
2025-08-25 42.97 42.97 41.48 41.58 1.0M
2025-08-22 41.90 43.70 41.00 42.47 4.4M
2025-08-21 40.40 42.00 40.20 41.56 3.5M
2025-08-20 41.01 41.01 40.07 40.20 0.8M
2025-08-19 40.50 41.70 40.33 40.63 0.9M
2025-08-18 40.89 40.89 40.00 40.61 0.4M
2025-08-15 41.00 41.25 40.13 40.44 0.6M
2025-08-13 42.14 42.14 40.69 40.79 1.5M
2025-08-12 40.60 42.72 40.60 41.57 6.1M
2025-08-11 39.64 41.10 39.64 40.37 1.9M
2025-08-08 38.76 39.70 38.30 39.26 1.2M
2025-08-07 39.00 39.39 38.56 38.76 0.6M
2025-08-06 39.48 39.50 38.90 39.00 1.0M
2025-08-05 39.48 39.50 39.00 39.31 0.4M
2025-08-04 38.74 39.51 38.41 39.34 0.5M
2025-08-01 39.38 39.38 38.55 39.01 0.5M
2025-07-31 38.90 39.35 38.50 38.71 0.8M
2025-07-30 39.00 39.55 38.01 38.42 0.9M
2025-07-29 40.27 40.27 39.00 39.11 1.9M
2025-07-28 40.60 40.99 39.90 40.04 1.3M
2025-07-25 41.14 41.69 40.50 40.91 1.7M
2025-07-24 42.06 42.50 40.89 41.12 3.5M
2025-07-23 40.44 42.25 39.80 41.68 10.4M
2025-07-22 39.90 40.75 39.01 40.37 4.2M
2025-07-21 38.70 39.24 38.50 39.11 1.1M
2025-07-18 39.50 39.50 38.02 38.63 1.3M
2025-07-17 38.00 40.75 37.86 39.19 4.6M
2025-07-16 37.99 38.25 37.40 37.81 1.7M
2025-07-15 38.93 39.00 37.51 37.84 1.5M
2025-07-14 39.53 39.89 38.40 38.93 3.5M
2025-07-11 40.85 40.99 39.39 39.52 3.8M
2025-07-10 40.99 41.45 40.08 40.39 3.8M
2025-07-09 41.30 41.85 40.80 40.98 2.5M
2025-07-08 41.07 42.48 40.70 41.21 3.6M
2025-07-07 41.00 42.30 40.00 41.06 4.5M
2025-07-04 41.25 41.90 40.00 40.92 4.6M
2025-07-03 42.25 42.25 40.56 41.17 3.9M
2025-07-02 43.20 44.00 41.60 41.75 5.8M
2025-07-01 40.75 43.24 39.23 41.89 9.2M
2025-06-30 42.74 43.97 40.25 40.95 14.8M
2025-06-27 37.11 40.04 37.00 40.04 10.0M
2025-06-26 34.49 37.24 34.49 36.40 19.8M
2025-06-25 33.30 34.35 32.70 33.92 5.3M
2025-06-24 31.90 33.00 31.52 32.74 5.3M
2025-06-23 32.40 32.88 29.81 30.15 4.1M
2025-06-20 31.60 33.90 31.02 32.92 8.4M
2025-06-19 30.74 32.40 30.70 31.69 4.2M
2025-06-18 31.60 31.75 30.50 30.70 2.2M
2025-06-17 32.50 33.39 31.51 31.69 4.4M
2025-06-16 30.50 33.51 30.50 32.40 11.8M
2025-06-13 29.56 30.84 29.45 30.46 3.6M
2025-06-12 30.20 31.44 29.80 30.37 6.3M
2025-06-11 29.05 31.68 29.00 30.07 17.1M
2025-06-10 28.49 29.50 28.31 28.80 4.8M
2025-06-05 28.29 28.29 27.99 28.15 0.5M
2025-06-04 28.11 28.35 27.99 28.14 0.6M
2025-06-03 28.44 28.44 27.75 28.11 0.9M
2025-06-02 28.50 28.69 28.20 28.27 0.5M
2025-05-30 28.69 28.80 28.35 28.45 0.8M
2025-05-29 28.50 28.99 28.30 28.69 2.4M
2025-05-27 28.19 28.48 27.90 28.33 1.0M
2025-05-26 28.70 28.80 28.00 28.19 1.1M
2025-05-23 28.73 29.00 28.60 28.68 0.7M
2025-05-22 29.08 29.60 28.50 28.79 3.8M
2025-05-21 29.00 29.35 28.80 28.93 1.8M
2025-05-20 28.65 29.48 28.58 28.99 2.4M
2025-05-19 28.78 29.68 28.32 28.78 2.8M
2025-05-16 29.00 29.33 28.45 28.64 2.0M
2025-05-15 28.97 29.43 28.51 28.74 2.4M
2025-05-14 28.88 29.90 28.30 28.64 4.7M
2025-05-13 31.00 31.00 28.46 28.63 2.8M
2025-05-12 29.06 29.06 29.00 29.06 1.0M
2025-05-09 24.81 26.69 24.10 26.42 1.4M
2025-05-08 27.31 28.24 24.42 24.99 2.1M
2025-05-07 26.04 28.24 26.04 27.13 2.9M
2025-05-06 29.00 29.50 28.50 28.79 2.3M
2025-05-05 28.30 28.74 27.60 28.52 1.2M
2025-05-02 27.60 28.74 27.60 27.98 1.5M
2025-04-30 28.30 28.30 26.40 27.01 2.7M
2025-04-29 26.66 29.14 26.66 28.61 3.5M
2025-04-28 29.30 29.75 26.60 26.90 3.5M
2025-04-25 30.15 31.10 28.58 29.08 3.0M
2025-04-24 30.76 31.86 29.60 30.17 6.0M
2025-04-23 32.80 34.73 31.27 32.35 16.1M
2025-04-22 29.31 32.19 28.45 32.19 12.1M
2025-04-21 28.90 29.98 28.63 29.26 6.8M
2025-04-18 26.58 28.80 26.10 28.08 5.4M
2025-04-17 26.75 26.95 26.51 26.60 0.3M
2025-04-16 27.10 27.50 26.56 26.71 1.5M
2025-04-15 28.00 28.61 26.80 27.12 5.0M
2025-04-14 25.01 27.42 25.01 27.42 4.4M
2025-04-11 24.70 25.25 24.20 24.93 0.6M
2025-04-10 24.90 26.13 24.60 24.77 2.1M
2025-04-09 24.51 24.69 23.88 24.20 0.5M
2025-04-08 23.55 25.00 23.55 24.76 0.7M
2025-04-07 25.05 25.06 22.76 24.00 3.8M
2025-04-04 26.19 26.19 25.07 25.29 1.3M
2025-04-03 26.00 26.74 25.95 26.13 2.6M
2025-03-27 26.26 26.50 25.99 26.05 0.5M
2025-03-26 26.10 26.64 26.10 26.25 0.9M
2025-03-25 27.02 27.10 25.51 25.90 2.6M
2025-03-24 27.30 27.40 26.75 26.98 1.9M
2025-03-21 27.83 27.83 27.18 27.30 0.7M
2025-03-20 27.54 28.35 27.30 27.77 3.8M
2025-03-19 27.90 28.26 27.40 27.55 2.7M
2025-03-18 27.40 28.74 26.75 27.52 10.3M
2025-03-17 29.50 29.50 27.05 27.54 7.6M
2025-03-14 28.40 30.00 28.05 29.48 9.7M
2025-03-13 29.00 29.25 27.10 28.40 24.7M
2025-03-12 26.64 26.64 26.64 26.64 4.5M
2025-03-11 24.22 24.22 24.22 24.22 0.0M
2025-03-10 22.02 22.02 22.02 22.02 0.0M
2025-03-07 20.02 20.02 20.02 20.02 1.6M