Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 38.810 | 38.810 | 36.200 | 38.810 | 38.810 | 56,500 |
| 2024-05-17 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 9,000 |
| 2024-05-16 | 33.580 | 33.580 | 33.580 | 33.580 | 33.580 | 14,500 |
| 2024-05-15 | 31.240 | 31.240 | 31.240 | 31.240 | 31.240 | 3,000 |
| 2024-05-14 | 29.060 | 29.060 | 29.050 | 29.060 | 29.060 | 9,000 |
| 2024-05-13 | 27.030 | 27.030 | 27.000 | 27.030 | 27.030 | 9,500 |
| 2024-05-10 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 9,500 |
| 2024-05-09 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 3,500 |
| 2024-05-08 | 21.760 | 21.760 | 21.750 | 21.760 | 21.760 | 5,500 |
| 2024-05-07 | 20.000 | 20.240 | 20.000 | 20.240 | 20.240 | 10,500 |
| 2024-05-06 | 18.830 | 18.830 | 17.980 | 18.830 | 18.830 | 16,000 |
| 2024-05-03 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 1,500 |
| 2024-05-02 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 5,000 |
| 2024-04-30 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 8,000 |
| 2024-04-29 | 14.060 | 14.100 | 14.060 | 14.100 | 14.100 | 1,500 |
| 2024-04-26 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 1,000 |
| 2024-04-25 | 13.260 | 14.270 | 13.260 | 13.400 | 13.400 | 1,500 |
| 2024-04-24 | 14.740 | 14.750 | 13.320 | 13.320 | 13.320 | 1,500 |
| 2024-04-23 | 14.080 | 14.320 | 14.080 | 14.320 | 14.320 | 2,000 |
| 2024-04-22 | 14.050 | 15.750 | 14.050 | 15.220 | 15.220 | 3,500 |
| 2024-04-19 | 15.190 | 15.190 | 14.990 | 14.990 | 14.990 | 1,500 |
| 2024-04-18 | 13.010 | 14.350 | 13.010 | 14.350 | 14.350 | 2,000 |
| 2024-04-08 | 12.500 | 13.500 | 12.500 | 13.500 | 13.500 | 1,000 |
| 2024-03-29 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 500 |
| 2024-03-28 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 500 |
| 2024-03-26 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 500 |
| 2024-03-20 | 14.000 | 14.000 | 13.810 | 13.810 | 13.810 | 1,000 |
| 2024-03-19 | 14.320 | 14.500 | 14.290 | 14.430 | 14.430 | 8,000 |
| 2024-03-18 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 500 |
| 2024-03-14 | 14.240 | 15.190 | 14.240 | 15.190 | 15.190 | 5,000 |
| 2024-03-13 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 500 |
| 2024-03-12 | 15.010 | 15.950 | 14.660 | 14.720 | 14.720 | 5,000 |
| 2024-03-11 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 2,500 |
| 2024-03-08 | 14.800 | 15.800 | 13.710 | 14.800 | 14.800 | 500 |
| 2024-03-05 | 15.010 | 15.010 | 14.800 | 14.800 | 14.800 | 12,500 |
| 2024-03-04 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 500 |
| 2024-03-01 | 17.100 | 17.100 | 15.230 | 15.230 | 15.230 | 6,500 |
| 2024-02-29 | 15.110 | 16.470 | 15.100 | 16.470 | 16.470 | 7,000 |
| 2024-02-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,500 |
| 2024-02-23 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 500 |
| 2024-02-21 | 16.130 | 16.130 | 16.130 | 16.130 | 16.130 | 500 |
| 2024-02-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,000 |
| 2024-02-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2024-02-13 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 500 |
| 2024-02-09 | 15.000 | 15.000 | 13.700 | 13.700 | 13.700 | 1,500 |
| 2024-02-07 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 500 |
| 2024-02-01 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 500 |
| 2024-01-29 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 500 |
| 2024-01-26 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 500 |
| 2024-01-23 | 15.770 | 15.770 | 15.770 | 15.770 | 15.770 | 500 |
| 2024-01-18 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2,000 |
| 2024-01-17 | 16.650 | 16.660 | 16.650 | 16.660 | 16.660 | 2,500 |
| 2024-01-16 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,000 |
| 2024-01-15 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,000 |
| 2024-01-05 | 15.640 | 15.640 | 15.640 | 15.640 | 15.640 | 10,000 |
| 2024-01-04 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 500 |
| 2024-01-03 | 15.500 | 15.590 | 15.500 | 15.500 | 15.500 | 3,000 |
| 2024-01-02 | 16.000 | 16.000 | 14.500 | 14.500 | 14.500 | 3,500 |
| 2023-12-28 | 13.510 | 15.640 | 13.510 | 15.640 | 15.640 | 8,000 |
| 2023-12-26 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 500 |
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.