Data Agro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.490	15.490	15.490	15.490	15.490	500
2022-06-30	16.700	16.700	16.700	16.700	16.700	1,000
2022-06-29	15.150	17.000	15.150	16.700	16.700	6,000
2022-06-28	16.010	16.010	16.010	16.010	16.010	500
2022-06-27	17.400	17.490	16.000	17.000	17.000	4,500
2022-06-24	17.950	17.990	16.480	16.480	16.480	2,500
2022-06-23	17.800	17.800	17.800	17.800	17.800	1,000
2022-06-22	18.000	18.000	18.000	18.000	18.000	2,000
2022-06-21	18.200	18.200	18.200	18.200	18.200	500
2022-06-16	17.200	17.330	17.000	17.320	17.320	18,500
2022-06-15	16.100	16.130	16.100	16.130	16.130	5,500
2022-06-13	15.010	15.010	15.010	15.010	15.010	500
2022-06-07	15.310	15.310	15.310	15.310	15.310	500
2022-06-06	16.390	16.390	15.100	15.750	15.750	2,500
2022-06-03	15.500	15.500	15.000	15.250	15.250	1,000
2022-06-02	16.110	16.150	16.110	16.150	16.150	6,500
2022-06-01	16.500	17.000	16.300	17.000	17.000	4,000
2022-05-31	17.000	17.000	17.000	17.000	17.000	1,000
2022-05-27	16.000	16.200	16.000	16.200	16.200	6,500
2022-05-26	15.010	15.540	15.010	15.540	15.540	500
2022-05-25	15.470	15.600	15.470	15.540	15.540	4,000
2022-05-23	14.600	14.600	14.600	14.600	14.600	500
2022-05-20	14.250	14.600	14.250	14.600	14.600	500
2022-05-19	13.600	14.600	13.600	14.600	14.600	2,500
2022-05-18	13.550	14.500	13.550	14.500	14.500	2,500
2022-05-17	13.500	13.500	13.500	13.500	13.500	500
2022-05-16	13.100	13.500	13.100	13.500	13.500	10,500
2022-05-12	13.250	13.250	13.250	13.250	13.250	500
2022-05-11	14.060	14.060	14.060	14.060	14.060	500
2022-05-10	14.800	15.070	14.800	15.070	15.070	8,500
2022-05-09	14.020	14.020	14.020	14.020	14.020	500
2022-05-06	15.050	15.050	15.050	15.050	15.050	1,000
2022-04-28	14.000	14.000	14.000	14.000	14.000	500
2022-04-27	15.700	15.720	14.550	14.550	14.550	2,000
2022-04-22	14.630	14.630	14.630	14.630	14.630	500
2022-04-19	13.610	13.610	13.610	13.610	13.610	500
2022-04-15	15.010	15.010	14.350	14.350	14.350	5,500
2022-04-14	15.010	15.010	15.000	15.000	15.000	1,000
2022-04-13	16.100	16.100	16.100	16.100	16.100	500
2022-04-11	15.050	15.100	15.050	15.080	15.080	1,500
2022-04-08	14.050	14.050	14.050	14.050	14.050	500
2022-04-06	15.000	15.000	15.000	15.000	15.000	500
2022-03-29	15.550	17.500	15.550	15.700	15.700	1,500
2022-03-24	16.650	16.650	16.650	16.650	16.650	500
2022-03-21	15.500	15.530	15.500	15.530	15.530	1,000
2022-03-18	14.450	14.450	14.450	14.450	14.450	2,000
2022-03-17	17.000	17.000	15.550	15.550	15.550	1,500
2022-03-16	15.850	15.850	15.850	15.850	15.850	500
2022-03-14	16.840	16.900	16.840	16.840	16.840	14,500
2022-03-11	18.200	18.200	18.200	18.200	18.200	500
2022-03-10	17.050	17.050	17.050	17.050	17.050	500
2022-03-09	15.110	16.240	15.100	15.980	15.980	11,500
2022-03-08	16.050	16.050	16.050	16.050	16.050	3,500
2022-03-07	17.350	17.350	17.350	17.350	17.350	2,000
2022-03-04	20.850	20.850	18.750	18.750	18.750	13,500
2022-03-03	20.270	20.270	20.270	20.270	20.270	500
2022-03-01	20.250	21.900	20.250	21.900	21.900	1,000
2022-02-28	19.600	20.500	19.600	20.490	20.490	2,500
2022-02-25	19.710	21.150	19.710	21.150	21.150	1,000
2022-02-24	18.260	19.710	18.260	19.710	19.710	2,000

← NewerPage 14 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.