Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 101.00 | 104.00 | 98.000 | 101.17 | 101.17 | 9,034 |
| 2025-10-29 | 98.880 | 101.35 | 95.000 | 100.38 | 100.38 | 15,833 |
| 2025-10-28 | 99.000 | 99.000 | 93.000 | 94.560 | 94.560 | 467 |
| 2025-10-27 | 99.900 | 100.74 | 94.100 | 98.140 | 98.140 | 757 |
| 2025-10-24 | 99.940 | 99.940 | 92.000 | 94.010 | 94.010 | 2,772 |
| 2025-10-23 | 101.86 | 101.86 | 97.010 | 98.100 | 98.100 | 1,405 |
| 2025-10-22 | 97.050 | 101.85 | 97.000 | 100.26 | 100.26 | 4,013 |
| 2025-10-21 | 101.00 | 102.45 | 100.00 | 100.30 | 100.30 | 5,950 |
| 2025-10-20 | 101.21 | 101.36 | 100.00 | 100.16 | 100.16 | 5,742 |
| 2025-10-17 | 101.76 | 102.94 | 92.020 | 99.920 | 99.920 | 12,890 |
| 2025-10-16 | 102.56 | 102.56 | 101.00 | 101.76 | 101.76 | 7,275 |
| 2025-10-15 | 108.00 | 108.00 | 102.01 | 102.54 | 102.54 | 1,638 |
| 2025-10-14 | 101.10 | 104.60 | 101.10 | 101.58 | 101.58 | 2,564 |
| 2025-10-13 | 100.01 | 102.35 | 100.00 | 102.12 | 102.12 | 6,234 |
| 2025-10-10 | 105.00 | 105.00 | 100.00 | 101.10 | 101.10 | 22,461 |
| 2025-10-09 | 108.99 | 108.99 | 103.10 | 105.94 | 105.94 | 2,831 |
| 2025-10-08 | 115.00 | 115.00 | 103.15 | 106.27 | 106.27 | 24,640 |
| 2025-10-07 | 118.00 | 120.25 | 111.20 | 113.28 | 113.28 | 188,511 |
| 2025-10-06 | 105.00 | 110.01 | 100.51 | 109.32 | 109.32 | 52,391 |
| 2025-10-03 | 101.25 | 101.60 | 100.00 | 100.01 | 100.01 | 4,194 |
| 2025-10-02 | 101.10 | 103.00 | 100.20 | 102.59 | 102.59 | 2,495 |
| 2025-10-01 | 102.12 | 102.99 | 100.50 | 101.05 | 101.05 | 724 |
| 2025-09-30 | 103.00 | 103.10 | 100.04 | 100.86 | 100.86 | 4,446 |
| 2025-09-29 | 102.14 | 104.43 | 102.14 | 103.04 | 103.04 | 399 |
| 2025-09-26 | 104.77 | 104.77 | 100.11 | 102.98 | 102.98 | 1,963 |
| 2025-09-25 | 104.99 | 105.00 | 101.31 | 102.13 | 102.13 | 7,195 |
| 2025-09-24 | 103.00 | 104.98 | 100.00 | 104.64 | 104.64 | 3,306 |
| 2025-09-23 | 106.20 | 106.20 | 102.20 | 102.85 | 102.85 | 4,868 |
| 2025-09-22 | 106.29 | 106.29 | 105.00 | 105.80 | 105.80 | 1,494 |
| 2025-09-19 | 106.18 | 108.00 | 103.04 | 106.29 | 106.29 | 682 |
| 2025-09-18 | 106.55 | 107.99 | 105.00 | 106.18 | 106.18 | 2,505 |
| 2025-09-17 | 107.00 | 107.00 | 102.67 | 106.55 | 106.55 | 3,263 |
| 2025-09-16 | 106.97 | 106.97 | 103.39 | 105.45 | 105.45 | 2,443 |
| 2025-09-15 | 106.25 | 107.70 | 101.00 | 102.32 | 102.32 | 4,593 |
| 2025-09-12 | 106.25 | 108.00 | 105.51 | 107.69 | 107.69 | 1,596 |
| 2025-09-11 | 107.95 | 114.97 | 100.00 | 106.54 | 106.54 | 12,780 |
| 2025-09-10 | 101.00 | 109.90 | 101.00 | 105.05 | 105.05 | 2,569 |
| 2025-09-09 | 106.00 | 106.00 | 104.00 | 104.89 | 104.89 | 1,962 |
| 2025-09-08 | 108.00 | 108.00 | 105.00 | 105.52 | 105.52 | 4,137 |
| 2025-09-05 | 109.89 | 109.89 | 105.01 | 106.90 | 106.90 | 1,209 |
| 2025-09-04 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,598 |
| 2025-09-03 | 113.10 | 115.99 | 107.00 | 107.48 | 107.48 | 39,576 |
| 2025-09-02 | 101.99 | 112.39 | 101.99 | 112.39 | 112.39 | 38,655 |
| 2025-09-01 | 102.60 | 104.91 | 102.00 | 102.17 | 102.17 | 1,494 |
| 2025-08-29 | 104.90 | 104.90 | 102.25 | 102.42 | 102.42 | 552 |
| 2025-08-28 | 102.00 | 105.00 | 101.05 | 102.44 | 102.44 | 3,773 |
| 2025-08-27 | 107.00 | 107.00 | 102.05 | 102.14 | 102.14 | 1,591 |
| 2025-08-26 | 108.50 | 108.50 | 104.14 | 105.88 | 105.88 | 1,400 |
| 2025-08-25 | 106.00 | 107.00 | 105.90 | 106.04 | 106.04 | 434 |
| 2025-08-22 | 106.89 | 106.89 | 104.30 | 105.19 | 105.19 | 911 |
| 2025-08-21 | 105.68 | 108.00 | 104.25 | 104.28 | 104.28 | 2,303 |
| 2025-08-20 | 104.21 | 111.00 | 104.20 | 105.68 | 105.68 | 4,186 |
| 2025-08-19 | 107.40 | 113.00 | 104.01 | 107.00 | 107.00 | 4,852 |
| 2025-08-18 | 106.33 | 107.64 | 100.02 | 106.00 | 106.00 | 2,816 |
| 2025-08-15 | 110.11 | 110.11 | 106.01 | 106.46 | 106.46 | 2,159 |
| 2025-08-13 | 110.99 | 110.99 | 106.00 | 106.11 | 106.11 | 3,235 |
| 2025-08-12 | 112.00 | 112.00 | 106.63 | 107.83 | 107.83 | 2,302 |
| 2025-08-11 | 113.74 | 113.74 | 106.15 | 107.22 | 107.22 | 5,690 |
| 2025-08-08 | 116.49 | 116.49 | 106.00 | 112.17 | 112.17 | 34,423 |
| 2025-08-07 | 101.00 | 111.10 | 100.75 | 111.10 | 111.10 | 23,983 |
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.