Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 138.00 | 146.00 | 121.28 | 121.28 | 121.28 | 89,132 |
| 2024-08-20 | 139.00 | 148.90 | 134.40 | 134.76 | 134.76 | 22,532 |
| 2024-08-19 | 157.00 | 169.95 | 149.13 | 149.23 | 149.23 | 37,298 |
| 2024-08-16 | 184.00 | 193.99 | 165.60 | 165.70 | 165.70 | 53,082 |
| 2024-08-15 | 153.01 | 184.00 | 153.01 | 184.00 | 184.00 | 91,424 |
| 2024-08-13 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | 2,260 |
| 2024-08-12 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | 2,616 |
| 2024-08-09 | 252.41 | 252.41 | 206.51 | 206.51 | 206.51 | 17,778 |
| 2024-08-08 | 229.46 | 229.46 | 229.46 | 229.46 | 229.46 | 1,239 |
| 2024-08-07 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 8,296 |
| 2024-08-06 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | 3,328 |
| 2024-08-05 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 2,599 |
| 2024-08-02 | 156.49 | 156.73 | 154.00 | 156.73 | 156.73 | 55,963 |
| 2024-08-01 | 116.58 | 142.48 | 116.58 | 142.48 | 142.48 | 151,105 |
| 2024-07-31 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | 252 |
| 2024-07-30 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | 1,182 |
| 2024-07-29 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | 3,013 |
| 2024-07-26 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | 1,254 |
| 2024-07-25 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | 1,346 |
| 2024-07-24 | 219.36 | 219.36 | 219.36 | 219.36 | 219.36 | 1,407 |
| 2024-07-23 | 243.73 | 243.73 | 243.73 | 243.73 | 243.73 | 108 |
| 2024-07-22 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | 132 |
| 2024-07-19 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 148 |
| 2024-07-18 | 332.49 | 332.49 | 332.49 | 332.49 | 332.49 | 624 |
| 2024-07-15 | 367.39 | 367.39 | 367.39 | 367.39 | 367.39 | 919 |
| 2024-07-12 | 405.96 | 405.96 | 405.96 | 405.96 | 405.96 | 1,340 |
| 2024-07-11 | 542.76 | 542.76 | 448.58 | 448.58 | 448.58 | 13,689 |
| 2024-07-10 | 495.67 | 495.67 | 495.67 | 495.67 | 495.67 | 647 |
| 2024-07-09 | 452.67 | 452.67 | 452.67 | 452.67 | 452.67 | 3,012 |
| 2024-07-08 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | 2,902 |
| 2024-07-05 | 377.53 | 377.53 | 377.53 | 377.53 | 377.53 | 3,162 |
| 2024-07-04 | 346.36 | 346.36 | 346.36 | 346.36 | 346.36 | 2,288 |
| 2024-07-03 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 1,044 |
| 2024-07-02 | 291.52 | 291.52 | 290.00 | 291.52 | 291.52 | 9,554 |
| 2024-07-01 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | 1,267 |
| 2024-06-28 | 245.42 | 245.42 | 245.00 | 245.37 | 245.37 | 13,951 |
| 2024-06-27 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | 4,085 |
| 2024-06-26 | 206.57 | 206.57 | 206.57 | 206.57 | 206.57 | 3,825 |
| 2024-06-25 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | 7,066 |
| 2024-06-24 | 173.86 | 173.86 | 160.00 | 173.86 | 173.86 | 18,438 |
| 2024-06-21 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 2,085 |
| 2024-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,264 |
| 2024-06-14 | 135.48 | 135.48 | 134.24 | 135.48 | 135.48 | 5,903 |
| 2024-06-13 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | 1,622 |
| 2024-06-12 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 3,083 |
| 2024-06-11 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | 3,229 |
| 2024-06-10 | 96.860 | 97.760 | 96.860 | 97.760 | 97.760 | 5,803 |
| 2024-06-07 | 90.100 | 90.100 | 76.760 | 90.100 | 90.100 | 40,295 |
| 2024-06-06 | 83.430 | 83.430 | 83.430 | 83.430 | 83.430 | 2,300 |
| 2024-06-05 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 2,920 |
| 2024-06-04 | 71.530 | 71.530 | 71.530 | 71.530 | 71.530 | 8,996 |
| 2024-06-03 | 66.230 | 66.230 | 66.230 | 66.230 | 66.230 | 4,453 |
| 2024-05-31 | 61.040 | 61.320 | 61.000 | 61.320 | 61.320 | 15,149 |
| 2024-05-30 | 56.000 | 56.780 | 56.000 | 56.780 | 56.780 | 12,645 |
| 2024-05-29 | 51.450 | 52.570 | 44.790 | 52.570 | 52.570 | 58,704 |
| 2024-05-27 | 54.950 | 55.980 | 47.680 | 48.680 | 48.680 | 64,408 |
| 2024-05-24 | 51.830 | 51.830 | 45.000 | 51.830 | 51.830 | 51,000 |
| 2024-05-23 | 48.210 | 48.210 | 48.210 | 48.210 | 48.210 | 4,000 |
| 2024-05-22 | 44.850 | 44.850 | 44.840 | 44.850 | 44.850 | 24,000 |
| 2024-05-21 | 41.720 | 41.720 | 41.720 | 41.720 | 41.720 | 3,000 |
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.