Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 102.62
+0.28 (0.27%)
At close: Aug 1, 2025
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.00 | 106.89 | 96.15 | 102.62 | 102.62 | 0.27% | 2,909 |
| Jul 31, 2025 | 107.49 | 107.49 | 102.00 | 102.34 | 102.34 | -0.61% | 2,614 |
| Jul 30, 2025 | 108.49 | 108.49 | 103.13 | 102.97 | 102.97 | - | 118 |
| Jul 29, 2025 | 108.25 | 110.00 | 101.58 | 102.97 | 102.97 | -4.84% | 5,818 |
| Jul 28, 2025 | 110.49 | 110.50 | 101.40 | 108.21 | 108.21 | 3.38% | 1,477 |
| Jul 25, 2025 | 107.04 | 111.90 | 101.36 | 104.67 | 104.67 | -2.21% | 2,883 |
| Jul 24, 2025 | 109.00 | 109.00 | 107.00 | 107.04 | 107.04 | -1.80% | 3,212 |
| Jul 23, 2025 | 112.00 | 112.00 | 105.33 | 109.00 | 109.00 | -1.04% | 1,988 |
| Jul 22, 2025 | 114.00 | 114.00 | 110.00 | 110.15 | 110.15 | - | 175 |
| Jul 21, 2025 | 108.00 | 111.99 | 108.00 | 110.15 | 110.15 | 1.08% | 2,521 |
| Jul 18, 2025 | 109.00 | 112.00 | 102.10 | 108.97 | 108.97 | -1.39% | 11,464 |
| Jul 17, 2025 | 111.00 | 112.00 | 110.00 | 110.51 | 110.51 | -0.01% | 2,555 |
| Jul 16, 2025 | 113.00 | 113.00 | 109.50 | 110.52 | 110.52 | -1.52% | 6,843 |
| Jul 15, 2025 | 114.00 | 114.01 | 112.10 | 112.23 | 112.23 | -1.07% | 5,832 |
| Jul 14, 2025 | 115.00 | 119.70 | 113.10 | 113.44 | 113.44 | -1.77% | 18,407 |
| Jul 11, 2025 | 112.00 | 116.20 | 112.00 | 115.48 | 115.48 | 3.99% | 19,550 |
| Jul 10, 2025 | 115.00 | 115.00 | 110.00 | 111.05 | 111.05 | -2.45% | 9,963 |
| Jul 9, 2025 | 112.99 | 121.42 | 109.00 | 113.84 | 113.84 | 3.13% | 71,288 |
| Jul 8, 2025 | 110.00 | 114.00 | 107.91 | 110.38 | 110.38 | 0.25% | 8,382 |
| Jul 7, 2025 | 107.80 | 111.50 | 107.80 | 110.11 | 110.11 | 2.21% | 18,353 |
| Jul 4, 2025 | 106.25 | 110.25 | 106.25 | 107.73 | 107.73 | -0.20% | 6,729 |
| Jul 3, 2025 | 108.55 | 114.00 | 105.20 | 107.95 | 107.95 | -4.24% | 15,076 |
| Jul 2, 2025 | 118.99 | 119.00 | 112.00 | 112.73 | 112.73 | -2.38% | 25,648 |
| Jul 1, 2025 | 116.00 | 126.30 | 113.38 | 115.48 | 115.48 | 0.54% | 71,274 |
| Jun 30, 2025 | 104.42 | 114.86 | 95.20 | 114.86 | 114.86 | 10.00% | 53,899 |
| Jun 27, 2025 | 106.70 | 110.00 | 102.76 | 104.42 | 104.42 | -2.05% | 7,715 |
| Jun 26, 2025 | 108.00 | 110.80 | 105.00 | 106.61 | 106.61 | -1.46% | 10,099 |
| Jun 25, 2025 | 109.26 | 113.96 | 107.00 | 108.19 | 108.19 | -0.75% | 16,375 |
| Jun 24, 2025 | 103.15 | 110.19 | 103.15 | 109.01 | 109.01 | 8.82% | 30,095 |
| Jun 23, 2025 | 111.00 | 111.00 | 100.09 | 100.17 | 100.17 | -9.93% | 24,042 |
| Jun 20, 2025 | 134.68 | 134.68 | 110.50 | 111.21 | 111.21 | -9.17% | 167,548 |
| Jun 19, 2025 | 122.44 | 122.44 | 116.00 | 122.44 | 122.44 | 10.00% | 27,838 |
| Jun 18, 2025 | 107.00 | 111.31 | 107.00 | 111.31 | 111.31 | 10.00% | 31,262 |
| Jun 17, 2025 | 97.50 | 101.19 | 97.50 | 101.19 | 101.19 | 10.00% | 24,759 |
| Jun 16, 2025 | 84.00 | 91.99 | 83.80 | 91.99 | 91.99 | 10.00% | 17,814 |
| Jun 13, 2025 | 83.50 | 83.75 | 82.00 | 83.63 | 83.63 | -0.06% | 872 |
| Jun 12, 2025 | 84.00 | 84.99 | 82.00 | 83.68 | 83.68 | -0.68% | 7,426 |
| Jun 11, 2025 | 85.00 | 85.00 | 80.00 | 84.25 | 84.25 | -0.87% | 11,127 |
| Jun 10, 2025 | 86.00 | 87.00 | 83.51 | 84.99 | 84.99 | 1.80% | 8,082 |
| Jun 5, 2025 | 85.00 | 85.00 | 82.02 | 83.49 | 83.49 | -1.78% | 2,609 |
| Jun 4, 2025 | 83.55 | 86.93 | 83.55 | 85.00 | 85.00 | 0.40% | 1,239 |
| Jun 3, 2025 | 82.33 | 86.63 | 82.33 | 84.66 | 84.66 | - | 297 |
| Jun 2, 2025 | 87.00 | 87.00 | 84.00 | 84.66 | 84.66 | 0.71% | 587 |
| May 30, 2025 | 85.00 | 87.25 | 80.12 | 84.06 | 84.06 | -2.05% | 1,606 |
| May 29, 2025 | 86.99 | 89.00 | 84.50 | 85.82 | 85.82 | 2.30% | 1,435 |
| May 27, 2025 | 87.59 | 87.59 | 82.00 | 83.89 | 83.89 | -2.13% | 2,088 |
| May 26, 2025 | 86.20 | 88.20 | 82.14 | 85.72 | 85.72 | -2.21% | 2,909 |
| May 23, 2025 | 86.05 | 89.78 | 80.11 | 87.66 | 87.66 | 1.87% | 831 |
| May 22, 2025 | 89.89 | 89.89 | 85.21 | 86.05 | 86.05 | 2.33% | 1,038 |
| May 21, 2025 | 87.00 | 88.45 | 82.29 | 84.09 | 84.09 | -5.42% | 2,066 |