Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 61.200 | 61.200 | 57.000 | 60.120 | 60.120 | 473 |
| 2026-04-20 | 59.580 | 60.990 | 59.550 | 60.120 | 60.120 | 1,563 |
| 2026-04-17 | 59.040 | 61.880 | 58.500 | 61.380 | 61.380 | 4,288 |
| 2026-04-16 | 59.000 | 62.000 | 55.550 | 57.210 | 57.210 | 2,374 |
| 2026-04-15 | 61.800 | 61.800 | 58.050 | 58.580 | 58.580 | 2,251 |
| 2026-04-14 | 60.450 | 60.450 | 59.000 | 59.010 | 59.010 | 1,890 |
| 2026-04-13 | 55.550 | 60.000 | 55.550 | 57.220 | 57.220 | 792 |
| 2026-04-10 | 60.000 | 63.500 | 54.150 | 58.060 | 58.060 | 8,997 |
| 2026-04-09 | 65.270 | 65.270 | 58.110 | 59.190 | 59.190 | 7,385 |
| 2026-04-08 | 64.840 | 64.840 | 60.050 | 63.600 | 63.600 | 15,375 |
| 2026-04-07 | 56.990 | 59.470 | 53.000 | 59.410 | 59.410 | 44,107 |
| 2026-04-06 | 57.800 | 57.800 | 53.150 | 54.060 | 54.060 | 853 |
| 2026-04-03 | 53.000 | 57.830 | 53.000 | 54.610 | 54.610 | 421 |
| 2026-04-02 | 57.820 | 57.820 | 54.610 | 54.610 | 54.610 | 1 |
| 2026-04-01 | 57.850 | 57.850 | 54.610 | 54.610 | 54.610 | 373 |
| 2026-03-31 | 54.500 | 56.800 | 54.000 | 54.610 | 54.610 | 9,146 |
| 2026-03-30 | 57.780 | 57.780 | 52.000 | 52.010 | 52.010 | 7,298 |
| 2026-03-27 | 62.490 | 64.750 | 57.100 | 57.780 | 57.780 | 1,335 |
| 2026-03-26 | 62.490 | 62.490 | 58.250 | 62.490 | 62.490 | 218 |
| 2026-03-25 | 63.890 | 63.890 | 56.300 | 62.490 | 62.490 | 954 |
| 2026-03-24 | 63.000 | 66.010 | 57.020 | 58.450 | 58.450 | 1,316 |
| 2026-03-19 | 61.980 | 62.900 | 55.510 | 61.630 | 61.630 | 2,070 |
| 2026-03-18 | 61.680 | 61.680 | 57.190 | 57.190 | 57.190 | 2 |
| 2026-03-17 | 61.490 | 64.320 | 54.020 | 57.190 | 57.190 | 3,908 |
| 2026-03-16 | 61.980 | 61.980 | 58.000 | 58.470 | 58.470 | 579 |
| 2026-03-13 | 59.000 | 61.900 | 55.500 | 57.950 | 57.950 | 110 |
| 2026-03-12 | 59.890 | 59.900 | 56.000 | 57.950 | 57.950 | 601 |
| 2026-03-11 | 55.230 | 59.980 | 55.100 | 55.100 | 55.100 | 18 |
| 2026-03-10 | 55.000 | 55.980 | 55.000 | 55.100 | 55.100 | 403 |
| 2026-03-09 | 57.720 | 57.720 | 54.620 | 54.780 | 54.780 | 1,096 |
| 2026-03-06 | 63.670 | 63.670 | 57.000 | 60.690 | 60.690 | 493 |
| 2026-03-05 | 60.980 | 61.980 | 58.900 | 59.570 | 59.570 | 2,102 |
| 2026-03-04 | 57.000 | 61.870 | 57.000 | 57.880 | 57.880 | 497 |
| 2026-03-03 | 59.030 | 67.750 | 57.470 | 57.880 | 57.880 | 11,620 |
| 2026-03-02 | 69.990 | 69.990 | 63.860 | 63.860 | 63.860 | 6,641 |
| 2026-02-27 | 70.000 | 72.000 | 70.000 | 70.960 | 70.960 | 246 |
| 2026-02-26 | 68.250 | 72.000 | 68.250 | 70.960 | 70.960 | 581 |
| 2026-02-25 | 72.120 | 72.120 | 67.000 | 68.250 | 68.250 | 1,686 |
| 2026-02-24 | 75.000 | 78.880 | 72.000 | 72.110 | 72.110 | 1,061 |
| 2026-02-23 | 75.860 | 79.990 | 75.860 | 79.990 | 79.990 | 276 |
| 2026-02-20 | 79.250 | 79.990 | 79.000 | 79.990 | 79.990 | 300 |
| 2026-02-19 | 79.650 | 80.000 | 79.650 | 79.990 | 79.990 | 246 |
| 2026-02-18 | 79.650 | 83.000 | 79.650 | 79.990 | 79.990 | 1,801 |
| 2026-02-17 | 79.990 | 81.990 | 79.980 | 80.160 | 80.160 | 329 |
| 2026-02-16 | 85.740 | 85.740 | 77.500 | 79.050 | 79.050 | 1,579 |
| 2026-02-13 | 80.200 | 85.140 | 80.200 | 83.480 | 83.480 | 203 |
| 2026-02-12 | 84.900 | 84.900 | 83.000 | 83.480 | 83.480 | 323 |
| 2026-02-11 | 86.790 | 86.790 | 83.000 | 83.000 | 83.000 | 274 |
| 2026-02-10 | 85.950 | 85.950 | 83.000 | 83.000 | 83.000 | 84 |
| 2026-02-09 | 87.500 | 87.500 | 80.050 | 83.000 | 83.000 | 2,283 |
| 2026-02-06 | 83.000 | 85.000 | 83.000 | 84.570 | 84.570 | 123 |
| 2026-02-04 | 85.050 | 86.500 | 84.570 | 84.570 | 84.570 | 173 |
| 2026-02-03 | 84.970 | 84.970 | 83.010 | 84.570 | 84.570 | 1,671 |
| 2026-02-02 | 84.000 | 85.800 | 80.040 | 80.810 | 80.810 | 602 |
| 2026-01-30 | 84.500 | 85.480 | 83.000 | 83.000 | 83.000 | 12 |
| 2026-01-29 | 84.990 | 84.990 | 83.000 | 83.000 | 83.000 | 3,843 |
| 2026-01-28 | 88.010 | 88.010 | 79.800 | 83.140 | 83.140 | 9,921 |
| 2026-01-27 | 86.500 | 95.050 | 86.500 | 88.390 | 88.390 | 67,144 |
| 2026-01-26 | 86.310 | 88.000 | 86.310 | 86.410 | 86.410 | 5,165 |
| 2026-01-23 | 89.000 | 89.000 | 86.010 | 87.420 | 87.420 | 1,553 |
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.