Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 1,000 |
| 2023-02-15 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 500 |
| 2023-01-20 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 500 |
| 2023-01-09 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 500 |
| 2023-01-02 | 14.490 | 14.490 | 13.480 | 13.480 | 13.480 | 18,000 |
| 2022-12-28 | 15.640 | 15.640 | 13.480 | 13.480 | 13.480 | 1,000 |
| 2022-12-27 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 500 |
| 2022-12-07 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 500 |
| 2022-12-05 | 15.000 | 15.000 | 13.880 | 14.630 | 14.630 | 1,500 |
| 2022-12-01 | 16.950 | 16.950 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2022-11-28 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 500 |
| 2022-11-25 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1,000 |
| 2022-11-16 | 15.500 | 17.450 | 15.500 | 17.210 | 17.210 | 5,000 |
| 2022-11-15 | 16.950 | 17.000 | 16.260 | 16.260 | 16.260 | 2,000 |
| 2022-11-14 | 16.990 | 17.300 | 15.500 | 16.400 | 16.400 | 4,500 |
| 2022-10-21 | 16.700 | 16.700 | 16.110 | 16.110 | 16.110 | 12,000 |
| 2022-10-20 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 2,000 |
| 2022-10-18 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 1,500 |
| 2022-10-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2022-10-14 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 500 |
| 2022-10-06 | 16.310 | 16.500 | 16.300 | 16.500 | 16.500 | 31,000 |
| 2022-10-05 | 17.610 | 17.610 | 16.300 | 16.300 | 16.300 | 3,000 |
| 2022-10-04 | 16.390 | 16.390 | 16.390 | 16.390 | 16.390 | 500 |
| 2022-10-03 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 500 |
| 2022-09-29 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 500 |
| 2022-09-28 | 15.550 | 17.500 | 15.550 | 17.500 | 17.500 | 6,000 |
| 2022-09-27 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 16,000 |
| 2022-09-26 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 500 |
| 2022-09-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 500 |
| 2022-09-15 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 500 |
| 2022-09-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2022-09-09 | 16.890 | 18.250 | 16.890 | 16.890 | 16.890 | 1,500 |
| 2022-09-08 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 25,500 |
| 2022-09-07 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 2,500 |
| 2022-09-05 | 17.100 | 17.100 | 15.800 | 15.800 | 15.800 | 3,500 |
| 2022-09-02 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 500 |
| 2022-08-31 | 17.000 | 17.220 | 17.000 | 17.200 | 17.200 | 12,000 |
| 2022-08-29 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 500 |
| 2022-08-26 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 27,500 |
| 2022-08-25 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2022-08-24 | 15.010 | 16.870 | 15.010 | 16.520 | 16.520 | 6,500 |
| 2022-08-23 | 15.700 | 16.370 | 15.700 | 15.700 | 15.700 | 1,500 |
| 2022-08-22 | 17.220 | 17.220 | 15.520 | 16.370 | 16.370 | 1,000 |
| 2022-08-19 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 500 |
| 2022-08-18 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 500 |
| 2022-08-17 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 7,000 |
| 2022-08-15 | 17.300 | 19.390 | 17.300 | 19.390 | 19.390 | 1,000 |
| 2022-08-12 | 18.130 | 21.070 | 18.130 | 18.270 | 18.270 | 30,500 |
| 2022-08-10 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 500 |
| 2022-08-04 | 18.250 | 18.270 | 18.250 | 18.260 | 18.260 | 2,500 |
| 2022-07-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2022-07-28 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2022-07-27 | 18.750 | 18.750 | 17.490 | 18.000 | 18.000 | 10,500 |
| 2022-07-25 | 17.120 | 18.890 | 17.120 | 18.890 | 18.890 | 3,000 |
| 2022-07-21 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 500 |
| 2022-07-19 | 18.000 | 18.270 | 18.000 | 18.080 | 18.080 | 5,000 |
| 2022-07-18 | 17.000 | 17.000 | 16.930 | 17.000 | 17.000 | 9,000 |
| 2022-07-15 | 14.850 | 16.930 | 14.850 | 16.930 | 16.930 | 2,000 |
| 2022-07-07 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 500 |
| 2022-07-06 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | 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.