Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 18.350 | 19.720 | 18.350 | 19.720 | 19.720 | 2,000 |
| 2022-02-18 | 19.710 | 19.710 | 18.350 | 18.350 | 18.350 | 2,500 |
| 2022-02-17 | 21.900 | 21.900 | 19.700 | 19.700 | 19.700 | 2,000 |
| 2022-02-16 | 18.700 | 21.070 | 18.700 | 21.000 | 21.000 | 8,500 |
| 2022-02-15 | 20.490 | 20.490 | 18.700 | 19.600 | 19.600 | 1,000 |
| 2022-02-14 | 19.700 | 19.990 | 19.600 | 19.990 | 19.990 | 3,500 |
| 2022-02-11 | 18.500 | 21.180 | 18.500 | 21.180 | 21.180 | 1,500 |
| 2022-02-10 | 19.700 | 19.720 | 18.350 | 19.720 | 19.720 | 5,000 |
| 2022-02-09 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 500 |
| 2022-02-07 | 20.500 | 20.500 | 19.640 | 19.640 | 19.640 | 3,000 |
| 2022-02-04 | 19.150 | 19.150 | 19.110 | 19.120 | 19.120 | 1,500 |
| 2022-02-02 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1,500 |
| 2022-02-01 | 20.000 | 21.900 | 19.030 | 19.030 | 19.030 | 3,000 |
| 2022-01-31 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 500 |
| 2022-01-28 | 18.870 | 19.000 | 18.870 | 19.000 | 19.000 | 1,000 |
| 2022-01-27 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2022-01-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2022-01-25 | 22.500 | 22.510 | 21.520 | 21.520 | 21.520 | 1,500 |
| 2022-01-24 | 23.220 | 25.100 | 23.220 | 23.220 | 23.220 | 1,500 |
| 2022-01-21 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 500 |
| 2022-01-20 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,000 |
| 2022-01-19 | 19.750 | 22.350 | 19.750 | 22.350 | 22.350 | 3,000 |
| 2022-01-18 | 24.200 | 24.200 | 20.940 | 20.940 | 20.940 | 1,000 |
| 2022-01-17 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1,000 |
| 2022-01-14 | 24.600 | 24.600 | 23.300 | 24.320 | 24.320 | 11,500 |
| 2022-01-13 | 22.900 | 22.900 | 21.250 | 22.900 | 22.900 | 17,500 |
| 2022-01-12 | 21.880 | 22.030 | 20.500 | 21.890 | 21.890 | 14,500 |
| 2022-01-11 | 20.220 | 20.500 | 20.200 | 20.500 | 20.500 | 2,500 |
| 2022-01-10 | 22.650 | 22.650 | 20.010 | 20.540 | 20.540 | 26,000 |
| 2022-01-07 | 20.600 | 23.890 | 20.590 | 21.630 | 21.630 | 25,000 |
| 2022-01-06 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 500 |
| 2022-01-05 | 24.100 | 24.500 | 24.050 | 24.050 | 24.050 | 16,500 |
| 2022-01-04 | 27.950 | 27.950 | 25.000 | 26.000 | 26.000 | 15,500 |
| 2021-12-31 | 26.200 | 26.200 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2021-12-30 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 500 |
| 2021-12-29 | 25.000 | 25.000 | 23.130 | 23.130 | 23.130 | 1,000 |
| 2021-12-28 | 26.000 | 26.500 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2021-12-27 | 27.750 | 27.750 | 26.500 | 26.500 | 26.500 | 1,000 |
| 2021-12-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2021-12-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 52,500 |
| 2021-11-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2021-11-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 500 |
| 2021-11-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2021-11-01 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 1,000 |
| 2021-10-22 | 24.000 | 25.000 | 24.000 | 25.000 | 25.000 | 1,000 |
| 2021-10-21 | 24.350 | 24.350 | 23.500 | 24.350 | 24.350 | 1,000 |
| 2021-10-20 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 500 |
← NewerPage 15 of 15 · 887 trading days
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.