Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 87.010 | 88.920 | 85.000 | 85.050 | 85.050 | 2,419 |
| 2026-01-21 | 88.020 | 88.020 | 87.000 | 87.410 | 87.410 | 567 |
| 2026-01-20 | 88.060 | 88.060 | 85.000 | 87.500 | 87.500 | 6,107 |
| 2026-01-19 | 87.050 | 89.500 | 87.050 | 88.270 | 88.270 | 825 |
| 2026-01-16 | 88.010 | 88.010 | 88.000 | 88.000 | 88.000 | 1,614 |
| 2026-01-15 | 90.000 | 90.350 | 87.800 | 88.180 | 88.180 | 1,160 |
| 2026-01-14 | 88.100 | 90.980 | 88.100 | 89.060 | 89.060 | 442 |
| 2026-01-13 | 88.720 | 91.950 | 88.150 | 90.520 | 90.520 | 1,339 |
| 2026-01-12 | 92.000 | 92.000 | 90.000 | 91.830 | 91.830 | 2,244 |
| 2026-01-09 | 90.240 | 91.980 | 89.580 | 90.240 | 90.240 | 202 |
| 2026-01-08 | 88.130 | 90.500 | 88.100 | 90.240 | 90.240 | 4,131 |
| 2026-01-07 | 89.890 | 90.900 | 88.000 | 88.250 | 88.250 | 2,751 |
| 2026-01-06 | 89.300 | 89.300 | 88.100 | 88.280 | 88.280 | 1,786 |
| 2026-01-05 | 89.000 | 91.000 | 89.000 | 89.200 | 89.200 | 2,234 |
| 2026-01-02 | 88.000 | 91.900 | 88.000 | 89.030 | 89.030 | 475 |
| 2026-01-01 | 91.900 | 91.900 | 87.020 | 88.100 | 88.100 | 2,329 |
| 2025-12-31 | 91.990 | 91.990 | 89.000 | 89.000 | 89.000 | 113 |
| 2025-12-30 | 88.500 | 90.000 | 88.500 | 89.000 | 89.000 | 1,592 |
| 2025-12-29 | 89.000 | 89.990 | 88.710 | 89.000 | 89.000 | 1,053 |
| 2025-12-26 | 91.990 | 91.990 | 88.410 | 90.000 | 90.000 | 1,860 |
| 2025-12-24 | 91.000 | 91.000 | 88.050 | 90.250 | 90.250 | 1,029 |
| 2025-12-23 | 91.850 | 91.850 | 90.000 | 90.000 | 90.000 | 2,839 |
| 2025-12-22 | 90.000 | 91.000 | 89.750 | 89.960 | 89.960 | 3,081 |
| 2025-12-19 | 92.000 | 92.000 | 83.570 | 90.000 | 90.000 | 1,565 |
| 2025-12-18 | 93.000 | 93.000 | 90.100 | 90.940 | 90.940 | 5,544 |
| 2025-12-17 | 92.000 | 99.670 | 88.750 | 92.520 | 92.520 | 98,088 |
| 2025-12-16 | 90.600 | 92.000 | 90.600 | 90.610 | 90.610 | 648 |
| 2025-12-15 | 92.940 | 92.940 | 90.800 | 91.320 | 91.320 | 920 |
| 2025-12-12 | 92.970 | 92.990 | 90.640 | 90.810 | 90.810 | 611 |
| 2025-12-11 | 91.300 | 93.000 | 88.000 | 90.350 | 90.350 | 1,588 |
| 2025-12-10 | 92.900 | 92.900 | 90.760 | 91.510 | 91.510 | 3,101 |
| 2025-12-09 | 92.990 | 92.990 | 91.250 | 91.560 | 91.560 | 1,607 |
| 2025-12-08 | 93.000 | 93.500 | 85.180 | 90.620 | 90.620 | 4,201 |
| 2025-12-05 | 92.000 | 93.880 | 91.200 | 93.000 | 93.000 | 1,397 |
| 2025-12-04 | 91.100 | 94.480 | 91.100 | 91.670 | 91.670 | 4,431 |
| 2025-12-03 | 93.750 | 95.980 | 92.100 | 93.000 | 93.000 | 5,341 |
| 2025-12-02 | 91.550 | 102.77 | 90.500 | 91.910 | 91.910 | 52,597 |
| 2025-12-01 | 93.900 | 95.000 | 90.100 | 93.430 | 93.430 | 2,292 |
| 2025-11-28 | 94.500 | 94.500 | 93.500 | 93.810 | 93.810 | 2,328 |
| 2025-11-27 | 91.000 | 98.890 | 91.000 | 93.930 | 93.930 | 27,783 |
| 2025-11-26 | 90.000 | 92.900 | 85.000 | 89.900 | 89.900 | 1,879 |
| 2025-11-25 | 91.900 | 91.920 | 90.000 | 90.000 | 90.000 | 2,081 |
| 2025-11-24 | 91.200 | 92.500 | 90.100 | 91.250 | 91.250 | 837 |
| 2025-11-21 | 91.650 | 92.100 | 89.000 | 89.480 | 89.480 | 2,322 |
| 2025-11-20 | 93.250 | 93.390 | 91.500 | 91.650 | 91.650 | 955 |
| 2025-11-19 | 92.500 | 92.990 | 90.130 | 90.370 | 90.370 | 1,715 |
| 2025-11-18 | 96.890 | 96.890 | 92.300 | 92.400 | 92.400 | 1,352 |
| 2025-11-17 | 94.800 | 94.800 | 92.000 | 92.250 | 92.250 | 416 |
| 2025-11-14 | 94.980 | 95.250 | 92.000 | 95.000 | 95.000 | 1,902 |
| 2025-11-13 | 93.000 | 93.000 | 90.110 | 92.450 | 92.450 | 1,165 |
| 2025-11-12 | 90.160 | 93.300 | 88.750 | 93.000 | 93.000 | 1,658 |
| 2025-11-11 | 93.440 | 94.250 | 90.100 | 94.250 | 94.250 | 2,003 |
| 2025-11-10 | 96.000 | 96.000 | 93.000 | 95.660 | 95.660 | 2,000 |
| 2025-11-07 | 94.000 | 95.000 | 91.520 | 94.000 | 94.000 | 1,885 |
| 2025-11-06 | 90.120 | 94.000 | 90.120 | 91.490 | 91.490 | 1,571 |
| 2025-11-05 | 94.770 | 95.000 | 91.200 | 93.810 | 93.810 | 2,032 |
| 2025-11-04 | 97.990 | 97.990 | 87.000 | 94.770 | 94.770 | 2,366 |
| 2025-11-03 | 95.590 | 98.050 | 93.520 | 95.760 | 95.760 | 7,565 |
| 2025-10-31 | 103.00 | 103.00 | 92.000 | 95.590 | 95.590 | 9,155 |
| 2025-10-30 | 101.00 | 104.00 | 98.000 | 101.17 | 101.17 | 9,034 |
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.