Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 90.00
-0.94 (-1.03%)
At close: Dec 19, 2025
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 92.00 | 92.00 | 83.57 | 90.00 | 90.00 | -1.03% | 1,565 |
| Dec 18, 2025 | 93.00 | 93.00 | 90.10 | 90.94 | 90.94 | -1.71% | 5,544 |
| Dec 17, 2025 | 92.00 | 99.67 | 88.75 | 92.52 | 92.52 | 2.11% | 98,088 |
| Dec 16, 2025 | 90.60 | 92.00 | 90.60 | 90.61 | 90.61 | -0.78% | 648 |
| Dec 15, 2025 | 92.94 | 92.94 | 90.80 | 91.32 | 91.32 | 0.56% | 920 |
| Dec 12, 2025 | 92.97 | 92.99 | 90.64 | 90.81 | 90.81 | 0.51% | 611 |
| Dec 11, 2025 | 91.30 | 93.00 | 88.00 | 90.35 | 90.35 | -1.27% | 1,588 |
| Dec 10, 2025 | 92.90 | 92.90 | 90.76 | 91.51 | 91.51 | -0.05% | 3,101 |
| Dec 9, 2025 | 92.99 | 92.99 | 91.25 | 91.56 | 91.56 | 1.04% | 1,607 |
| Dec 8, 2025 | 93.00 | 93.50 | 85.18 | 90.62 | 90.62 | -2.56% | 4,201 |
| Dec 5, 2025 | 92.00 | 93.88 | 91.20 | 93.00 | 93.00 | 1.45% | 1,397 |
| Dec 4, 2025 | 91.10 | 94.48 | 91.10 | 91.67 | 91.67 | -1.43% | 4,431 |
| Dec 3, 2025 | 93.75 | 95.98 | 92.10 | 93.00 | 93.00 | 1.19% | 5,341 |
| Dec 2, 2025 | 91.55 | 102.77 | 90.50 | 91.91 | 91.91 | -1.63% | 52,597 |
| Dec 1, 2025 | 93.90 | 95.00 | 90.10 | 93.43 | 93.43 | -0.41% | 2,292 |
| Nov 28, 2025 | 94.50 | 94.50 | 93.50 | 93.81 | 93.81 | -0.13% | 2,328 |
| Nov 27, 2025 | 91.00 | 98.89 | 91.00 | 93.93 | 93.93 | 4.48% | 27,783 |
| Nov 26, 2025 | 90.00 | 92.90 | 85.00 | 89.90 | 89.90 | -0.11% | 1,879 |
| Nov 25, 2025 | 91.90 | 91.92 | 90.00 | 90.00 | 90.00 | -1.37% | 2,081 |
| Nov 24, 2025 | 91.20 | 92.50 | 90.10 | 91.25 | 91.25 | 1.98% | 837 |
| Nov 21, 2025 | 91.65 | 92.10 | 89.00 | 89.48 | 89.48 | -2.37% | 2,322 |
| Nov 20, 2025 | 93.25 | 93.39 | 91.50 | 91.65 | 91.65 | 1.42% | 955 |
| Nov 19, 2025 | 92.50 | 92.99 | 90.13 | 90.37 | 90.37 | -2.20% | 1,715 |
| Nov 18, 2025 | 96.89 | 96.89 | 92.30 | 92.40 | 92.40 | 0.16% | 1,352 |
| Nov 17, 2025 | 94.80 | 94.80 | 92.00 | 92.25 | 92.25 | -2.89% | 416 |
| Nov 14, 2025 | 94.98 | 95.25 | 92.00 | 95.00 | 95.00 | 2.76% | 1,902 |
| Nov 13, 2025 | 93.00 | 93.00 | 90.11 | 92.45 | 92.45 | -0.59% | 1,165 |
| Nov 12, 2025 | 90.16 | 93.30 | 88.75 | 93.00 | 93.00 | -1.33% | 1,658 |
| Nov 11, 2025 | 93.44 | 94.25 | 90.10 | 94.25 | 94.25 | -1.47% | 2,003 |
| Nov 10, 2025 | 96.00 | 96.00 | 93.00 | 95.66 | 95.66 | 1.77% | 2,000 |
| Nov 7, 2025 | 94.00 | 95.00 | 91.52 | 94.00 | 94.00 | 2.74% | 1,885 |
| Nov 6, 2025 | 90.12 | 94.00 | 90.12 | 91.49 | 91.49 | -2.47% | 1,571 |
| Nov 5, 2025 | 94.77 | 95.00 | 91.20 | 93.81 | 93.81 | -1.01% | 2,032 |
| Nov 4, 2025 | 97.99 | 97.99 | 87.00 | 94.77 | 94.77 | -1.03% | 2,366 |
| Nov 3, 2025 | 95.59 | 98.05 | 93.52 | 95.76 | 95.76 | 0.18% | 7,565 |
| Oct 31, 2025 | 103.00 | 103.00 | 92.00 | 95.59 | 95.59 | -5.52% | 9,155 |
| Oct 30, 2025 | 101.00 | 104.00 | 98.00 | 101.17 | 101.17 | 0.79% | 9,034 |
| Oct 29, 2025 | 98.88 | 101.35 | 95.00 | 100.38 | 100.38 | 6.15% | 15,833 |
| Oct 28, 2025 | 99.00 | 99.00 | 93.00 | 94.56 | 94.56 | -3.65% | 467 |
| Oct 27, 2025 | 99.90 | 100.74 | 94.10 | 98.14 | 98.14 | 4.39% | 757 |
| Oct 24, 2025 | 99.94 | 99.94 | 92.00 | 94.01 | 94.01 | -4.17% | 2,772 |
| Oct 23, 2025 | 101.86 | 101.86 | 97.01 | 98.10 | 98.10 | -2.15% | 1,405 |
| Oct 22, 2025 | 97.05 | 101.85 | 97.00 | 100.26 | 100.26 | -0.04% | 4,013 |
| Oct 21, 2025 | 101.00 | 102.45 | 100.00 | 100.30 | 100.30 | 0.14% | 5,950 |
| Oct 20, 2025 | 101.21 | 101.36 | 100.00 | 100.16 | 100.16 | 0.24% | 5,742 |
| Oct 17, 2025 | 101.76 | 102.94 | 92.02 | 99.92 | 99.92 | -1.81% | 12,890 |
| Oct 16, 2025 | 102.56 | 102.56 | 101.00 | 101.76 | 101.76 | -0.76% | 7,275 |
| Oct 15, 2025 | 108.00 | 108.00 | 102.01 | 102.54 | 102.54 | 0.95% | 1,638 |
| Oct 14, 2025 | 101.10 | 104.60 | 101.10 | 101.58 | 101.58 | -0.53% | 2,564 |
| Oct 13, 2025 | 100.01 | 102.35 | 100.00 | 102.12 | 102.12 | 1.01% | 6,234 |