Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 102.00 | 111.00 | 102.00 | 110.96 | 110.96 | 6,933 |
| 2025-02-06 | 115.03 | 115.03 | 105.18 | 109.08 | 109.08 | 11,156 |
| 2025-02-04 | 116.98 | 117.85 | 116.00 | 116.11 | 116.11 | 752 |
| 2025-02-03 | 121.99 | 121.99 | 116.75 | 116.98 | 116.98 | 2,272 |
| 2025-01-31 | 120.60 | 123.00 | 117.00 | 121.20 | 121.20 | 2,034 |
| 2025-01-30 | 118.11 | 123.50 | 115.10 | 122.00 | 122.00 | 8,830 |
| 2025-01-29 | 116.00 | 122.00 | 114.00 | 115.23 | 115.23 | 4,385 |
| 2025-01-28 | 118.00 | 119.84 | 115.65 | 117.16 | 117.16 | 2,530 |
| 2025-01-27 | 120.02 | 121.00 | 118.20 | 118.25 | 118.25 | 2,148 |
| 2025-01-24 | 122.00 | 125.00 | 116.10 | 120.57 | 120.57 | 6,101 |
| 2025-01-23 | 117.00 | 128.84 | 115.00 | 122.00 | 122.00 | 13,460 |
| 2025-01-22 | 121.70 | 121.70 | 116.06 | 117.13 | 117.13 | 4,224 |
| 2025-01-21 | 125.00 | 125.50 | 122.00 | 122.06 | 122.06 | 6,314 |
| 2025-01-20 | 137.30 | 137.30 | 126.00 | 126.37 | 126.37 | 24,805 |
| 2025-01-17 | 117.30 | 125.75 | 115.00 | 125.75 | 125.75 | 12,141 |
| 2025-01-16 | 116.80 | 116.80 | 113.00 | 114.32 | 114.32 | 5,947 |
| 2025-01-15 | 120.00 | 120.00 | 114.50 | 116.80 | 116.80 | 9,394 |
| 2025-01-14 | 120.77 | 125.50 | 113.00 | 120.17 | 120.17 | 10,642 |
| 2025-01-13 | 120.00 | 120.00 | 114.50 | 118.67 | 118.67 | 9,162 |
| 2025-01-10 | 120.00 | 121.98 | 115.20 | 118.66 | 118.66 | 4,382 |
| 2025-01-09 | 129.90 | 129.90 | 119.53 | 123.87 | 123.87 | 1,300 |
| 2025-01-08 | 124.24 | 133.90 | 124.20 | 126.60 | 126.60 | 17,447 |
| 2025-01-07 | 125.80 | 128.00 | 113.61 | 124.21 | 124.21 | 24,252 |
| 2025-01-06 | 127.55 | 131.00 | 125.00 | 125.20 | 125.20 | 6,823 |
| 2025-01-03 | 129.00 | 136.00 | 123.01 | 132.94 | 132.94 | 19,930 |
| 2025-01-02 | 133.77 | 133.77 | 128.10 | 128.55 | 128.55 | 7,809 |
| 2025-01-01 | 129.00 | 134.00 | 128.60 | 130.28 | 130.28 | 6,610 |
| 2024-12-31 | 129.10 | 133.00 | 126.01 | 130.03 | 130.03 | 10,334 |
| 2024-12-30 | 136.67 | 136.67 | 131.60 | 133.98 | 133.98 | 17,434 |
| 2024-12-27 | 145.00 | 146.00 | 131.00 | 136.67 | 136.67 | 51,435 |
| 2024-12-26 | 125.40 | 132.83 | 120.50 | 132.83 | 132.83 | 52,463 |
| 2024-12-24 | 133.00 | 133.00 | 120.00 | 120.75 | 120.75 | 31,671 |
| 2024-12-23 | 145.00 | 147.99 | 125.58 | 130.22 | 130.22 | 73,949 |
| 2024-12-20 | 139.99 | 157.00 | 131.00 | 139.53 | 139.53 | 73,864 |
| 2024-12-19 | 149.99 | 153.16 | 125.32 | 145.24 | 145.24 | 270,929 |
| 2024-12-18 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | 21,351 |
| 2024-12-17 | 126.58 | 126.58 | 120.00 | 126.58 | 126.58 | 129,849 |
| 2024-12-16 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | 5,946 |
| 2024-12-13 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | 20,666 |
| 2024-12-12 | 86.490 | 95.100 | 86.490 | 95.100 | 95.100 | 71,456 |
| 2024-12-11 | 84.000 | 87.900 | 81.000 | 86.450 | 86.450 | 31,399 |
| 2024-12-10 | 85.500 | 93.730 | 80.150 | 84.490 | 84.490 | 69,868 |
| 2024-12-09 | 77.460 | 85.210 | 77.000 | 85.210 | 85.210 | 34,215 |
| 2024-12-06 | 80.030 | 82.950 | 76.030 | 77.460 | 77.460 | 22,866 |
| 2024-12-05 | 75.220 | 82.740 | 74.500 | 81.360 | 81.360 | 79,181 |
| 2024-12-04 | 76.000 | 76.980 | 73.550 | 75.220 | 75.220 | 10,576 |
| 2024-12-03 | 76.900 | 77.990 | 76.000 | 76.500 | 76.500 | 6,190 |
| 2024-12-02 | 77.990 | 78.100 | 75.500 | 76.900 | 76.900 | 5,836 |
| 2024-11-29 | 75.100 | 80.500 | 73.250 | 75.260 | 75.260 | 17,764 |
| 2024-11-28 | 80.000 | 80.000 | 75.000 | 75.830 | 75.830 | 2,894 |
| 2024-11-27 | 80.000 | 80.000 | 74.990 | 77.160 | 77.160 | 3,855 |
| 2024-11-26 | 79.000 | 79.000 | 73.050 | 74.220 | 74.220 | 5,523 |
| 2024-11-25 | 79.010 | 79.770 | 78.010 | 79.000 | 79.000 | 6,718 |
| 2024-11-22 | 81.160 | 83.000 | 77.500 | 79.960 | 79.960 | 13,597 |
| 2024-11-21 | 82.000 | 83.540 | 81.000 | 81.160 | 81.160 | 9,716 |
| 2024-11-20 | 82.500 | 87.850 | 81.000 | 82.110 | 82.110 | 15,321 |
| 2024-11-19 | 82.110 | 82.820 | 81.110 | 82.500 | 82.500 | 7,130 |
| 2024-11-18 | 82.110 | 82.110 | 80.500 | 81.500 | 81.500 | 7,518 |
| 2024-11-15 | 83.100 | 85.450 | 81.550 | 82.000 | 82.000 | 5,129 |
| 2024-11-14 | 87.970 | 87.970 | 82.550 | 83.100 | 83.100 | 7,367 |
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.