Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114.04 | 125.75 | 110.01 | 123.88 | 123.88 | 60,304 |
| 2026-10-16 | 120.00 | 125.00 | 114.04 | 114.32 | 114.32 | 69,275 |
| 2026-10-15 | 140.00 | 140.00 | 126.44 | 126.71 | 126.71 | 154,004 |
| 2026-10-14 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | 84,490 |
| 2026-10-13 | 115.01 | 135.51 | 113.10 | 127.72 | 127.72 | 336,132 |
| 2026-10-12 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 32,662 |
| 2026-10-09 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 16,904 |
| 2026-10-08 | 96.990 | 101.81 | 96.000 | 101.81 | 101.81 | 23,728 |
| 2026-10-07 | 85.990 | 92.550 | 82.010 | 92.550 | 92.550 | 22,657 |
| 2026-10-06 | 86.000 | 86.000 | 80.200 | 84.140 | 84.140 | 1,135 |
| 2026-10-05 | 87.980 | 87.980 | 80.000 | 83.980 | 83.980 | 1,779 |
| 2026-10-02 | 87.500 | 87.500 | 80.150 | 81.290 | 81.290 | 2,507 |
| 2026-10-01 | 88.480 | 88.480 | 83.510 | 85.540 | 85.540 | 411 |
| 2026-09-30 | 86.000 | 87.850 | 83.010 | 87.060 | 87.060 | 1,377 |
| 2026-09-29 | 89.000 | 89.000 | 76.000 | 85.930 | 85.930 | 1,035 |
| 2026-09-28 | 89.940 | 89.940 | 77.000 | 83.310 | 83.310 | 1,250 |
| 2026-09-25 | 92.000 | 92.000 | 83.510 | 84.640 | 84.640 | 2,234 |
| 2026-09-24 | 87.870 | 87.870 | 85.510 | 85.750 | 85.750 | 1,128 |
| 2026-09-23 | 90.000 | 90.000 | 85.500 | 87.250 | 87.250 | 4,132 |
| 2026-09-22 | 86.120 | 89.950 | 85.510 | 87.500 | 87.500 | 1,624 |
| 2026-09-21 | 90.000 | 90.000 | 85.100 | 85.120 | 85.120 | 4,442 |
| 2026-09-18 | 86.500 | 89.000 | 84.600 | 86.630 | 86.630 | 1,431 |
| 2026-09-17 | 87.490 | 87.490 | 83.500 | 84.210 | 84.210 | 4,283 |
| 2026-09-16 | 91.500 | 91.500 | 82.330 | 85.340 | 85.340 | 14,310 |
| 2026-09-15 | 94.900 | 94.900 | 87.000 | 88.300 | 88.300 | 7,868 |
| 2026-09-14 | 89.000 | 89.990 | 86.700 | 89.100 | 89.100 | 8,263 |
| 2026-09-11 | 88.000 | 92.500 | 81.500 | 88.990 | 88.990 | 12,375 |
| 2026-09-10 | 95.990 | 101.05 | 85.000 | 88.090 | 88.090 | 82,255 |
| 2026-09-09 | 96.500 | 96.950 | 86.100 | 91.860 | 91.860 | 7,185 |
| 2026-09-08 | 105.99 | 105.99 | 90.850 | 93.350 | 93.350 | 22,864 |
| 2026-09-07 | 98.000 | 106.51 | 94.020 | 100.93 | 100.93 | 26,365 |
| 2026-09-04 | 93.600 | 106.00 | 93.600 | 96.830 | 96.830 | 56,952 |
| 2026-09-03 | 114.99 | 121.00 | 101.66 | 102.13 | 102.13 | 103,824 |
| 2026-09-02 | 110.31 | 110.31 | 109.00 | 110.31 | 110.31 | 61,110 |
| 2026-09-01 | 88.010 | 100.28 | 88.010 | 100.28 | 100.28 | 55,241 |
| 2026-08-31 | 94.010 | 95.000 | 90.720 | 91.160 | 91.160 | 20,097 |
| 2026-08-28 | 88.500 | 93.000 | 88.000 | 90.270 | 90.270 | 45,456 |
| 2026-08-27 | 88.950 | 92.060 | 85.000 | 87.030 | 87.030 | 86,645 |
| 2026-08-25 | 76.510 | 83.690 | 76.510 | 83.690 | 83.690 | 31,742 |
| 2026-08-24 | 81.010 | 81.010 | 72.960 | 76.080 | 76.080 | 14,278 |
| 2026-08-21 | 83.000 | 84.000 | 81.020 | 81.070 | 81.070 | 4,327 |
| 2026-08-20 | 85.000 | 85.000 | 82.000 | 82.630 | 82.630 | 2,635 |
| 2026-08-19 | 85.000 | 86.000 | 81.960 | 82.190 | 82.190 | 4,085 |
| 2026-08-18 | 82.000 | 88.000 | 81.010 | 81.960 | 81.960 | 3,312 |
| 2026-08-17 | 90.000 | 90.000 | 82.000 | 84.740 | 84.740 | 4,800 |
| 2026-08-13 | 90.000 | 90.000 | 84.100 | 87.970 | 87.970 | 8,739 |
| 2026-08-12 | 82.000 | 91.000 | 82.000 | 87.730 | 87.730 | 2,170 |
| 2026-08-11 | 95.900 | 95.980 | 89.000 | 89.080 | 89.080 | 78,706 |
| 2026-08-10 | 75.880 | 87.250 | 75.880 | 87.250 | 87.250 | 34,854 |
| 2026-08-07 | 78.510 | 79.950 | 75.250 | 79.320 | 79.320 | 2,530 |
| 2026-08-06 | 81.000 | 81.260 | 76.110 | 78.500 | 78.500 | 3,128 |
| 2026-08-05 | 78.000 | 78.000 | 73.800 | 76.880 | 76.880 | 2,751 |
| 2026-08-04 | 75.590 | 78.500 | 75.590 | 76.540 | 76.540 | 316 |
| 2026-08-03 | 76.020 | 79.900 | 76.000 | 76.540 | 76.540 | 2,372 |
| 2026-07-31 | 78.000 | 78.000 | 76.000 | 76.580 | 76.580 | 1,181 |
| 2026-07-30 | 77.520 | 77.890 | 76.020 | 76.810 | 76.810 | 1,210 |
| 2026-07-29 | 76.720 | 78.980 | 76.720 | 77.400 | 77.400 | 1,574 |
| 2026-07-28 | 83.890 | 89.000 | 74.800 | 76.710 | 76.710 | 27,093 |
| 2026-07-27 | 83.320 | 83.320 | 81.500 | 82.670 | 82.670 | 2,635 |
| 2026-07-24 | 84.800 | 84.800 | 79.950 | 81.640 | 81.640 | 6,220 |
Page 1 of 15 · 886 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.