Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 103.99 | 104.99 | 101.00 | 101.00 | 101.00 | 3,453 |
| 2025-08-05 | 100.00 | 102.96 | 100.00 | 102.96 | 102.96 | 651 |
| 2025-08-04 | 104.99 | 104.99 | 100.00 | 101.48 | 101.48 | 4,245 |
| 2025-08-01 | 103.00 | 106.89 | 96.150 | 102.62 | 102.62 | 2,909 |
| 2025-07-31 | 107.49 | 107.49 | 102.00 | 102.34 | 102.34 | 2,614 |
| 2025-07-30 | 108.49 | 108.49 | 102.97 | 102.97 | 102.97 | 118 |
| 2025-07-29 | 108.25 | 110.00 | 101.58 | 102.97 | 102.97 | 5,818 |
| 2025-07-28 | 110.49 | 110.50 | 101.40 | 108.21 | 108.21 | 1,477 |
| 2025-07-25 | 107.04 | 111.90 | 101.36 | 104.67 | 104.67 | 2,883 |
| 2025-07-24 | 109.00 | 109.00 | 107.00 | 107.04 | 107.04 | 3,212 |
| 2025-07-23 | 112.00 | 112.00 | 105.33 | 109.00 | 109.00 | 1,988 |
| 2025-07-22 | 114.00 | 114.00 | 110.00 | 110.15 | 110.15 | 175 |
| 2025-07-21 | 108.00 | 111.99 | 108.00 | 110.15 | 110.15 | 2,521 |
| 2025-07-18 | 109.00 | 112.00 | 102.10 | 108.97 | 108.97 | 11,464 |
| 2025-07-17 | 111.00 | 112.00 | 110.00 | 110.51 | 110.51 | 2,555 |
| 2025-07-16 | 113.00 | 113.00 | 109.50 | 110.52 | 110.52 | 6,843 |
| 2025-07-15 | 114.00 | 114.01 | 112.10 | 112.23 | 112.23 | 5,832 |
| 2025-07-14 | 115.00 | 119.70 | 113.10 | 113.44 | 113.44 | 18,407 |
| 2025-07-11 | 112.00 | 116.20 | 112.00 | 115.48 | 115.48 | 19,550 |
| 2025-07-10 | 115.00 | 115.00 | 110.00 | 111.05 | 111.05 | 9,963 |
| 2025-07-09 | 112.99 | 121.42 | 109.00 | 113.84 | 113.84 | 71,288 |
| 2025-07-08 | 110.00 | 114.00 | 107.91 | 110.38 | 110.38 | 8,382 |
| 2025-07-07 | 107.80 | 111.50 | 107.80 | 110.11 | 110.11 | 18,353 |
| 2025-07-04 | 106.25 | 110.25 | 106.25 | 107.73 | 107.73 | 6,729 |
| 2025-07-03 | 108.55 | 114.00 | 105.20 | 107.95 | 107.95 | 15,076 |
| 2025-07-02 | 118.99 | 119.00 | 112.00 | 112.73 | 112.73 | 25,648 |
| 2025-07-01 | 116.00 | 126.30 | 113.38 | 115.48 | 115.48 | 71,274 |
| 2025-06-30 | 104.42 | 114.86 | 95.200 | 114.86 | 114.86 | 53,899 |
| 2025-06-27 | 106.70 | 110.00 | 102.76 | 104.42 | 104.42 | 7,715 |
| 2025-06-26 | 108.00 | 110.80 | 105.00 | 106.61 | 106.61 | 10,099 |
| 2025-06-25 | 109.26 | 113.96 | 107.00 | 108.19 | 108.19 | 16,375 |
| 2025-06-24 | 103.15 | 110.19 | 103.15 | 109.01 | 109.01 | 30,095 |
| 2025-06-23 | 111.00 | 111.00 | 100.09 | 100.17 | 100.17 | 24,042 |
| 2025-06-20 | 134.68 | 134.68 | 110.50 | 111.21 | 111.21 | 167,548 |
| 2025-06-19 | 122.44 | 122.44 | 116.00 | 122.44 | 122.44 | 27,838 |
| 2025-06-18 | 107.00 | 111.31 | 107.00 | 111.31 | 111.31 | 31,262 |
| 2025-06-17 | 97.500 | 101.19 | 97.500 | 101.19 | 101.19 | 24,759 |
| 2025-06-16 | 84.000 | 91.990 | 83.800 | 91.990 | 91.990 | 17,814 |
| 2025-06-13 | 83.500 | 83.750 | 82.000 | 83.630 | 83.630 | 872 |
| 2025-06-12 | 84.000 | 84.990 | 82.000 | 83.680 | 83.680 | 7,426 |
| 2025-06-11 | 85.000 | 85.000 | 80.000 | 84.250 | 84.250 | 11,127 |
| 2025-06-10 | 86.000 | 87.000 | 83.510 | 84.990 | 84.990 | 8,082 |
| 2025-06-05 | 85.000 | 85.000 | 82.020 | 83.490 | 83.490 | 2,609 |
| 2025-06-04 | 83.550 | 86.930 | 83.550 | 85.000 | 85.000 | 1,239 |
| 2025-06-03 | 82.330 | 86.630 | 82.330 | 84.660 | 84.660 | 297 |
| 2025-06-02 | 87.000 | 87.000 | 84.000 | 84.660 | 84.660 | 587 |
| 2025-05-30 | 85.000 | 87.250 | 80.120 | 84.060 | 84.060 | 1,606 |
| 2025-05-29 | 86.990 | 89.000 | 84.500 | 85.820 | 85.820 | 1,435 |
| 2025-05-27 | 87.590 | 87.590 | 82.000 | 83.890 | 83.890 | 2,088 |
| 2025-05-26 | 86.200 | 88.200 | 82.140 | 85.720 | 85.720 | 2,909 |
| 2025-05-23 | 86.050 | 89.780 | 80.110 | 87.660 | 87.660 | 831 |
| 2025-05-22 | 89.890 | 89.890 | 85.210 | 86.050 | 86.050 | 1,038 |
| 2025-05-21 | 87.000 | 88.450 | 82.290 | 84.090 | 84.090 | 2,066 |
| 2025-05-20 | 88.990 | 88.990 | 88.100 | 88.910 | 88.910 | 707 |
| 2025-05-19 | 86.500 | 88.990 | 86.450 | 88.870 | 88.870 | 589 |
| 2025-05-16 | 91.000 | 91.000 | 76.660 | 86.450 | 86.450 | 6,246 |
| 2025-05-15 | 86.750 | 86.750 | 83.120 | 83.980 | 83.980 | 1,349 |
| 2025-05-14 | 82.250 | 84.250 | 82.250 | 83.360 | 83.360 | 1,860 |
| 2025-05-13 | 87.500 | 87.500 | 76.550 | 80.180 | 80.180 | 8,236 |
| 2025-05-12 | 79.800 | 84.350 | 79.800 | 84.320 | 84.320 | 4,242 |
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.