Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 75.000 | 80.570 | 70.000 | 76.680 | 76.680 | 2,770 |
| 2025-05-08 | 77.010 | 77.010 | 76.020 | 76.060 | 76.060 | 1,092 |
| 2025-05-07 | 83.500 | 88.000 | 83.500 | 84.470 | 84.470 | 3,972 |
| 2025-05-06 | 91.960 | 91.960 | 88.000 | 91.730 | 91.730 | 91 |
| 2025-05-05 | 94.750 | 94.750 | 88.080 | 91.730 | 91.730 | 342 |
| 2025-05-02 | 83.140 | 93.980 | 83.140 | 89.990 | 89.990 | 851 |
| 2025-04-30 | 85.210 | 90.000 | 85.200 | 89.190 | 89.190 | 1,313 |
| 2025-04-29 | 86.250 | 91.900 | 86.250 | 91.220 | 91.220 | 1,636 |
| 2025-04-28 | 95.000 | 96.990 | 85.050 | 91.180 | 91.180 | 4,921 |
| 2025-04-25 | 99.280 | 99.280 | 91.200 | 94.500 | 94.500 | 3,005 |
| 2025-04-24 | 99.000 | 100.00 | 98.100 | 99.280 | 99.280 | 660 |
| 2025-04-23 | 98.600 | 102.00 | 98.520 | 99.310 | 99.310 | 1,106 |
| 2025-04-22 | 102.00 | 102.00 | 98.530 | 100.00 | 100.00 | 1,864 |
| 2025-04-21 | 100.89 | 101.99 | 98.750 | 100.53 | 100.53 | 2,523 |
| 2025-04-18 | 99.000 | 102.00 | 98.150 | 98.460 | 98.460 | 1,130 |
| 2025-04-17 | 99.000 | 101.00 | 98.000 | 98.450 | 98.450 | 2,345 |
| 2025-04-16 | 100.01 | 101.99 | 97.050 | 98.590 | 98.590 | 1,056 |
| 2025-04-15 | 103.50 | 103.50 | 100.51 | 100.60 | 100.60 | 5,142 |
| 2025-04-14 | 100.00 | 102.00 | 100.00 | 101.44 | 101.44 | 1,239 |
| 2025-04-11 | 100.02 | 103.97 | 98.500 | 99.250 | 99.250 | 2,406 |
| 2025-04-10 | 103.00 | 104.90 | 100.00 | 102.81 | 102.81 | 2,958 |
| 2025-04-09 | 100.00 | 105.90 | 95.100 | 98.590 | 98.590 | 14,889 |
| 2025-04-08 | 102.90 | 106.98 | 97.000 | 104.86 | 104.86 | 11,722 |
| 2025-04-07 | 96.020 | 105.00 | 96.020 | 99.990 | 99.990 | 5,358 |
| 2025-04-04 | 102.12 | 112.00 | 102.12 | 105.11 | 105.11 | 17,895 |
| 2025-04-03 | 114.00 | 116.91 | 107.00 | 111.24 | 111.24 | 48,284 |
| 2025-03-27 | 104.90 | 106.28 | 101.25 | 106.28 | 106.28 | 7,767 |
| 2025-03-26 | 88.000 | 96.620 | 85.100 | 96.620 | 96.620 | 11,647 |
| 2025-03-25 | 87.600 | 90.000 | 87.000 | 87.840 | 87.840 | 3,903 |
| 2025-03-24 | 93.000 | 93.000 | 87.200 | 90.400 | 90.400 | 737 |
| 2025-03-21 | 90.970 | 92.500 | 88.000 | 92.340 | 92.340 | 1,640 |
| 2025-03-20 | 89.110 | 91.000 | 89.110 | 90.970 | 90.970 | 894 |
| 2025-03-19 | 92.900 | 92.900 | 89.200 | 89.340 | 89.340 | 2,053 |
| 2025-03-18 | 91.990 | 92.000 | 90.100 | 90.920 | 90.920 | 508 |
| 2025-03-17 | 92.000 | 99.000 | 86.020 | 90.790 | 90.790 | 4,689 |
| 2025-03-14 | 91.250 | 91.250 | 90.020 | 90.320 | 90.320 | 586 |
| 2025-03-13 | 93.000 | 93.000 | 89.000 | 91.070 | 91.070 | 387 |
| 2025-03-12 | 90.050 | 93.000 | 90.050 | 91.070 | 91.070 | 589 |
| 2025-03-11 | 90.100 | 90.100 | 90.050 | 90.050 | 90.050 | 672 |
| 2025-03-10 | 92.980 | 92.980 | 90.000 | 91.440 | 91.440 | 451 |
| 2025-03-07 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 1,751 |
| 2025-03-06 | 88.700 | 94.900 | 88.500 | 91.500 | 91.500 | 829 |
| 2025-03-05 | 84.000 | 93.000 | 83.000 | 89.430 | 89.430 | 4,225 |
| 2025-03-04 | 82.740 | 89.980 | 82.740 | 87.870 | 87.870 | 1,771 |
| 2025-03-03 | 93.000 | 93.990 | 81.690 | 82.740 | 82.740 | 10,850 |
| 2025-02-28 | 95.150 | 100.00 | 88.000 | 90.770 | 90.770 | 5,302 |
| 2025-02-27 | 90.000 | 99.850 | 90.000 | 97.640 | 97.640 | 3,183 |
| 2025-02-26 | 103.33 | 107.00 | 96.110 | 98.980 | 98.980 | 6,233 |
| 2025-02-25 | 107.24 | 109.99 | 104.50 | 104.65 | 104.65 | 2,213 |
| 2025-02-24 | 104.00 | 109.00 | 102.99 | 107.17 | 107.17 | 4,582 |
| 2025-02-21 | 112.80 | 112.80 | 103.00 | 104.26 | 104.26 | 2,119 |
| 2025-02-20 | 105.49 | 107.74 | 103.00 | 103.24 | 103.24 | 1,368 |
| 2025-02-19 | 103.25 | 107.88 | 102.10 | 105.49 | 105.49 | 3,721 |
| 2025-02-18 | 106.99 | 107.01 | 103.15 | 104.05 | 104.05 | 6,456 |
| 2025-02-17 | 102.07 | 107.50 | 102.07 | 103.41 | 103.41 | 2,039 |
| 2025-02-14 | 106.10 | 107.00 | 101.20 | 105.60 | 105.60 | 2,046 |
| 2025-02-13 | 108.00 | 111.00 | 101.10 | 105.73 | 105.73 | 6,288 |
| 2025-02-12 | 109.00 | 112.40 | 108.00 | 108.46 | 108.46 | 2,914 |
| 2025-02-11 | 109.99 | 114.25 | 108.05 | 111.94 | 111.94 | 6,696 |
| 2025-02-10 | 108.00 | 110.00 | 102.60 | 105.83 | 105.83 | 3,202 |
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.