Data Agro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 84.000 | 84.000 | 80.000 | 81.990 | 81.990 | 5,113 |
| 2024-11-12 | 84.000 | 84.890 | 82.890 | 83.040 | 83.040 | 3,934 |
| 2024-11-11 | 86.000 | 86.500 | 83.000 | 83.870 | 83.870 | 4,578 |
| 2024-11-08 | 88.000 | 89.000 | 80.160 | 85.840 | 85.840 | 6,131 |
| 2024-11-07 | 91.550 | 91.550 | 86.550 | 87.020 | 87.020 | 18,472 |
| 2024-11-06 | 87.990 | 93.000 | 86.000 | 87.480 | 87.480 | 36,636 |
| 2024-11-05 | 88.880 | 88.880 | 84.000 | 85.060 | 85.060 | 12,508 |
| 2024-11-04 | 89.890 | 89.890 | 85.000 | 86.970 | 86.970 | 3,845 |
| 2024-11-01 | 86.000 | 91.000 | 82.530 | 85.100 | 85.100 | 4,425 |
| 2024-10-31 | 91.900 | 91.900 | 84.000 | 85.430 | 85.430 | 12,332 |
| 2024-10-30 | 93.500 | 94.950 | 85.250 | 89.140 | 89.140 | 18,679 |
| 2024-10-29 | 87.320 | 96.000 | 87.320 | 93.190 | 93.190 | 29,281 |
| 2024-10-28 | 86.300 | 89.950 | 86.300 | 87.320 | 87.320 | 6,547 |
| 2024-10-25 | 90.100 | 90.100 | 83.000 | 86.950 | 86.950 | 45,851 |
| 2024-10-24 | 77.550 | 81.910 | 74.300 | 81.910 | 81.910 | 22,857 |
| 2024-10-23 | 80.000 | 80.000 | 72.510 | 74.460 | 74.460 | 9,203 |
| 2024-10-22 | 76.700 | 82.340 | 74.410 | 79.330 | 79.330 | 36,813 |
| 2024-10-21 | 74.000 | 76.990 | 73.800 | 74.850 | 74.850 | 4,837 |
| 2024-10-18 | 75.150 | 75.750 | 72.250 | 73.600 | 73.600 | 2,299 |
| 2024-10-17 | 75.770 | 77.000 | 75.000 | 75.380 | 75.380 | 2,834 |
| 2024-10-16 | 75.770 | 78.650 | 74.000 | 75.030 | 75.030 | 4,566 |
| 2024-10-15 | 77.780 | 79.000 | 72.100 | 75.040 | 75.040 | 6,253 |
| 2024-10-14 | 82.980 | 82.980 | 73.600 | 77.820 | 77.820 | 6,798 |
| 2024-10-11 | 84.000 | 84.000 | 80.300 | 80.420 | 80.420 | 2,668 |
| 2024-10-10 | 84.890 | 86.990 | 81.020 | 81.560 | 81.560 | 6,122 |
| 2024-10-09 | 87.000 | 87.000 | 82.000 | 83.510 | 83.510 | 10,260 |
| 2024-10-08 | 88.000 | 90.000 | 85.000 | 85.650 | 85.650 | 14,449 |
| 2024-10-07 | 88.110 | 89.090 | 81.200 | 87.430 | 87.430 | 8,683 |
| 2024-10-04 | 90.000 | 92.060 | 86.000 | 88.580 | 88.580 | 3,386 |
| 2024-10-03 | 91.000 | 93.950 | 89.000 | 89.010 | 89.010 | 5,181 |
| 2024-10-02 | 93.500 | 98.000 | 88.000 | 89.830 | 89.830 | 14,613 |
| 2024-10-01 | 89.500 | 99.560 | 88.000 | 95.540 | 95.540 | 58,215 |
| 2024-09-30 | 85.700 | 93.480 | 78.160 | 90.510 | 90.510 | 48,625 |
| 2024-09-27 | 81.050 | 86.660 | 81.050 | 84.980 | 84.980 | 5,645 |
| 2024-09-26 | 93.880 | 93.880 | 85.000 | 85.270 | 85.270 | 11,205 |
| 2024-09-25 | 92.500 | 94.000 | 83.000 | 89.810 | 89.810 | 19,494 |
| 2024-09-24 | 95.990 | 95.990 | 90.510 | 92.210 | 92.210 | 5,498 |
| 2024-09-23 | 103.70 | 106.07 | 93.000 | 96.340 | 96.340 | 103,024 |
| 2024-09-20 | 90.970 | 96.430 | 86.000 | 96.430 | 96.430 | 55,837 |
| 2024-09-19 | 97.980 | 97.980 | 86.700 | 87.660 | 87.660 | 18,666 |
| 2024-09-18 | 103.40 | 103.40 | 90.550 | 93.210 | 93.210 | 17,666 |
| 2024-09-16 | 105.00 | 105.00 | 98.000 | 100.58 | 100.58 | 8,875 |
| 2024-09-13 | 106.00 | 107.00 | 102.01 | 102.86 | 102.86 | 9,883 |
| 2024-09-12 | 104.70 | 106.75 | 102.00 | 103.98 | 103.98 | 13,725 |
| 2024-09-11 | 110.30 | 110.30 | 104.02 | 104.79 | 104.79 | 14,314 |
| 2024-09-10 | 103.95 | 110.99 | 101.00 | 107.03 | 107.03 | 32,795 |
| 2024-09-09 | 109.00 | 109.00 | 102.00 | 103.95 | 103.95 | 11,431 |
| 2024-09-06 | 115.80 | 115.80 | 100.82 | 106.50 | 106.50 | 18,909 |
| 2024-09-05 | 119.00 | 119.00 | 110.51 | 112.02 | 112.02 | 9,207 |
| 2024-09-04 | 113.96 | 118.00 | 112.12 | 115.28 | 115.28 | 14,990 |
| 2024-09-03 | 110.00 | 114.00 | 107.00 | 112.38 | 112.38 | 15,388 |
| 2024-09-02 | 119.00 | 119.00 | 108.50 | 109.61 | 109.61 | 25,443 |
| 2024-08-30 | 123.00 | 126.00 | 113.00 | 116.24 | 116.24 | 35,302 |
| 2024-08-29 | 126.50 | 129.92 | 120.00 | 122.11 | 122.11 | 30,760 |
| 2024-08-28 | 126.80 | 134.00 | 122.00 | 124.32 | 124.32 | 81,097 |
| 2024-08-27 | 145.00 | 145.35 | 119.50 | 122.78 | 122.78 | 141,307 |
| 2024-08-26 | 132.15 | 132.15 | 125.00 | 132.15 | 132.15 | 29,474 |
| 2024-08-23 | 110.97 | 120.14 | 103.00 | 120.14 | 120.14 | 82,589 |
| 2024-08-22 | 124.00 | 124.00 | 109.15 | 109.22 | 109.22 | 206,782 |
| 2024-08-21 | 138.00 | 146.00 | 121.28 | 121.28 | 121.28 | 89,132 |
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.