Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 84.500 | 89.000 | 84.500 | 85.910 | 85.910 | 2,539 |
| 2026-07-21 | 87.000 | 89.000 | 82.050 | 84.960 | 84.960 | 714 |
| 2026-07-20 | 87.900 | 88.000 | 81.050 | 88.000 | 88.000 | 201 |
| 2026-07-17 | 89.950 | 90.000 | 85.000 | 88.000 | 88.000 | 290 |
| 2026-07-16 | 91.000 | 91.000 | 88.000 | 88.000 | 88.000 | 128 |
| 2026-07-15 | 81.500 | 89.980 | 81.500 | 88.000 | 88.000 | 3,657 |
| 2026-07-14 | 94.800 | 94.800 | 87.500 | 87.520 | 87.520 | 1,317 |
| 2026-07-13 | 90.000 | 92.000 | 90.000 | 91.910 | 91.910 | 3,412 |
| 2026-07-10 | 87.000 | 91.000 | 85.000 | 90.000 | 90.000 | 2,464 |
| 2026-07-09 | 81.500 | 90.000 | 81.500 | 89.120 | 89.120 | 3,378 |
| 2026-07-08 | 91.200 | 92.250 | 88.000 | 89.360 | 89.360 | 4,039 |
| 2026-07-07 | 91.300 | 92.800 | 90.000 | 91.060 | 91.060 | 3,342 |
| 2026-07-06 | 92.000 | 94.950 | 90.050 | 91.210 | 91.210 | 12,963 |
| 2026-07-03 | 92.000 | 92.000 | 90.000 | 91.300 | 91.300 | 6,352 |
| 2026-07-02 | 90.300 | 92.950 | 90.000 | 91.500 | 91.500 | 13,687 |
| 2026-07-01 | 88.210 | 92.200 | 88.210 | 90.740 | 90.740 | 1,414 |
| 2026-06-30 | 93.900 | 93.900 | 87.900 | 92.270 | 92.270 | 3,395 |
| 2026-06-29 | 96.000 | 98.650 | 87.150 | 90.620 | 90.620 | 37,039 |
| 2026-06-24 | 106.00 | 106.40 | 95.000 | 96.430 | 96.430 | 35,987 |
| 2026-06-23 | 91.100 | 100.21 | 83.510 | 100.21 | 100.21 | 97,208 |
| 2026-06-22 | 91.200 | 92.980 | 89.000 | 91.100 | 91.100 | 1,974 |
| 2026-06-19 | 95.000 | 95.000 | 91.200 | 91.210 | 91.210 | 5,313 |
| 2026-06-18 | 91.900 | 93.000 | 88.010 | 91.840 | 91.840 | 6,593 |
| 2026-06-17 | 93.000 | 93.000 | 88.000 | 90.720 | 90.720 | 12,215 |
| 2026-06-16 | 94.000 | 94.000 | 91.000 | 91.730 | 91.730 | 11,788 |
| 2026-06-15 | 103.00 | 103.00 | 91.360 | 93.980 | 93.980 | 24,494 |
| 2026-06-12 | 95.000 | 102.16 | 95.000 | 98.070 | 98.070 | 66,276 |
| 2026-06-11 | 103.00 | 103.47 | 99.000 | 103.47 | 103.47 | 41,001 |
| 2026-06-10 | 90.000 | 94.060 | 88.000 | 94.060 | 94.060 | 22,749 |
| 2026-06-09 | 78.150 | 87.570 | 78.150 | 85.510 | 85.510 | 13,479 |
| 2026-06-08 | 77.110 | 81.970 | 77.110 | 79.610 | 79.610 | 2,410 |
| 2026-06-05 | 81.000 | 82.500 | 78.010 | 79.810 | 79.810 | 3,609 |
| 2026-06-04 | 77.000 | 85.000 | 76.100 | 80.000 | 80.000 | 19,274 |
| 2026-06-03 | 87.500 | 94.390 | 79.050 | 81.740 | 81.740 | 50,183 |
| 2026-06-02 | 85.860 | 85.860 | 84.450 | 85.860 | 85.860 | 23,966 |
| 2026-06-01 | 78.000 | 78.050 | 78.000 | 78.050 | 78.050 | 10,271 |
| 2026-05-29 | 64.500 | 70.950 | 61.040 | 70.950 | 70.950 | 11,533 |
| 2026-05-25 | 63.000 | 64.880 | 60.100 | 64.500 | 64.500 | 7,622 |
| 2026-05-22 | 62.980 | 62.980 | 59.830 | 59.830 | 59.830 | 1 |
| 2026-05-21 | 60.000 | 60.000 | 58.000 | 59.830 | 59.830 | 912 |
| 2026-05-20 | 59.830 | 59.830 | 59.830 | 59.830 | 59.830 | 900 |
| 2026-05-19 | 60.000 | 60.380 | 60.000 | 60.380 | 60.380 | 203 |
| 2026-05-18 | 59.990 | 60.380 | 59.990 | 60.380 | 60.380 | 46 |
| 2026-05-15 | 58.010 | 61.000 | 56.500 | 60.380 | 60.380 | 509 |
| 2026-05-14 | 60.380 | 60.990 | 60.380 | 60.380 | 60.380 | 2,003 |
| 2026-05-13 | 61.320 | 61.320 | 59.730 | 59.730 | 59.730 | 319 |
| 2026-05-12 | 61.980 | 62.000 | 57.500 | 59.730 | 59.730 | 620 |
| 2026-05-11 | 58.030 | 61.650 | 58.030 | 58.690 | 58.690 | 3,427 |
| 2026-05-08 | 62.450 | 65.000 | 59.010 | 61.660 | 61.660 | 2,152 |
| 2026-05-07 | 59.000 | 62.000 | 58.910 | 61.440 | 61.440 | 1,672 |
| 2026-05-06 | 60.000 | 60.000 | 56.560 | 59.000 | 59.000 | 1,634 |
| 2026-05-05 | 55.500 | 58.850 | 55.100 | 58.680 | 58.680 | 4,026 |
| 2026-05-04 | 59.800 | 59.800 | 56.210 | 56.210 | 56.210 | 61 |
| 2026-04-30 | 56.050 | 61.000 | 55.600 | 56.210 | 56.210 | 1,326 |
| 2026-04-29 | 58.980 | 60.300 | 57.000 | 58.970 | 58.970 | 3,124 |
| 2026-04-28 | 60.000 | 61.860 | 56.000 | 57.040 | 57.040 | 6,708 |
| 2026-04-27 | 62.000 | 62.000 | 60.000 | 61.160 | 61.160 | 296 |
| 2026-04-24 | 62.990 | 63.980 | 60.060 | 61.160 | 61.160 | 1,370 |
| 2026-04-23 | 61.000 | 62.980 | 60.000 | 61.350 | 61.350 | 1,391 |
| 2026-04-22 | 62.000 | 62.000 | 60.120 | 60.120 | 60.120 | 7 |
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.