Data Agro Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.200	15.640	14.200	15.640	15.640	6,500
2023-12-20	14.550	14.550	14.550	14.550	14.550	500
2023-12-18	16.490	16.500	15.310	15.310	15.310	1,500
2023-12-15	15.960	16.130	15.960	16.110	16.110	11,500
2023-12-14	15.000	15.000	15.000	15.000	15.000	500
2023-12-12	17.150	17.150	15.250	15.250	15.250	2,000
2023-12-11	16.000	16.000	16.000	16.000	16.000	500
2023-12-08	16.650	16.650	16.650	16.650	16.650	500
2023-12-07	15.650	15.650	15.650	15.650	15.650	1,000
2023-12-06	16.000	16.000	15.650	15.650	15.650	2,000
2023-12-05	16.500	16.500	16.500	16.500	16.500	500
2023-12-04	16.000	16.940	16.000	16.500	16.500	2,000
2023-12-01	16.000	16.000	16.000	16.000	16.000	11,500
2023-11-30	15.500	16.660	15.010	15.010	15.010	6,500
2023-11-29	15.990	15.990	15.500	15.500	15.500	7,500
2023-11-28	16.000	16.000	15.100	15.220	15.220	6,500
2023-11-24	15.990	16.000	15.450	15.450	15.450	6,500
2023-11-23	16.070	16.070	16.070	16.070	16.070	1,000
2023-11-22	16.070	16.070	16.070	16.070	16.070	1,000
2023-11-21	16.010	16.900	16.010	16.060	16.060	10,500
2023-11-17	17.350	17.350	17.000	17.000	17.000	9,000
2023-11-16	16.000	16.140	15.020	16.140	16.140	11,500
2023-11-14	14.940	15.010	14.920	15.010	15.010	3,500
2023-11-13	15.050	16.950	14.920	14.920	14.920	2,500
2023-11-10	14.650	16.900	14.650	16.000	16.000	17,500
2023-11-08	15.830	15.830	14.260	15.830	15.830	3,000
2023-11-07	14.730	14.730	14.730	14.730	14.730	2,500
2023-11-01	13.560	13.560	13.560	13.560	13.560	500
2023-10-30	12.530	14.570	12.530	14.570	14.570	1,000
2023-10-26	14.320	15.520	13.550	13.550	13.550	4,000
2023-10-25	14.440	14.440	14.440	14.440	14.440	500
2023-10-24	14.330	15.590	13.760	15.590	15.590	5,000
2023-10-23	14.500	14.500	14.500	14.500	14.500	500
2023-10-20	15.280	15.280	14.500	14.500	14.500	1,000
2023-10-19	14.230	15.650	14.230	15.650	15.650	1,000
2023-10-17	13.010	14.570	13.010	14.570	14.570	2,000
2023-10-13	13.550	13.550	13.550	13.550	13.550	500
2023-10-10	14.450	14.450	13.550	13.550	13.550	1,000
2023-10-05	13.450	13.450	13.420	13.440	13.440	1,000
2023-10-03	14.550	14.550	14.500	14.500	14.500	1,000
2023-09-27	14.550	14.550	14.550	14.550	14.550	500
2023-09-25	15.730	15.730	15.730	15.730	15.730	500
2023-09-15	14.630	14.630	14.000	14.630	14.630	500
2023-09-08	14.630	14.630	14.630	14.630	14.630	500
2023-09-01	15.820	15.820	15.820	15.820	15.820	500
2023-08-31	17.100	17.100	17.100	17.100	17.100	500
2023-08-30	14.640	16.950	14.640	16.950	16.950	1,500
2023-08-29	15.830	15.830	15.830	15.830	15.830	500
2023-07-31	17.110	17.110	17.110	17.110	17.110	1,000
2023-07-21	18.500	18.500	18.500	18.500	18.500	500
2023-07-20	18.480	18.480	18.480	18.480	18.480	500
2023-07-07	17.350	18.500	17.350	17.350	17.350	1,000
2023-06-27	17.350	17.500	17.350	17.350	17.350	1,000
2023-06-21	17.350	17.350	17.350	17.350	17.350	500
2023-06-20	16.180	16.180	16.180	16.180	16.180	12,000
2023-06-16	15.050	15.050	15.050	15.050	15.050	500
2023-06-13	13.490	13.490	13.480	13.480	13.480	2,000
2023-05-16	12.490	12.490	12.490	12.490	12.490	1,500
2023-03-30	11.500	11.500	11.500	11.500	11.500	9,000
2023-03-20	11.500	11.500	11.500	11.500	11.500	500

← NewerPage 12 of 15 · 887 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.