Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 100.86
-2.18 (-2.12%)
At close: Sep 30, 2025
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 102.12 | 102.99 | 100.50 | 101.05 | 101.05 | 0.19% | 724 |
| Sep 30, 2025 | 103.00 | 103.10 | 100.04 | 100.86 | 100.86 | -2.12% | 4,446 |
| Sep 29, 2025 | 102.14 | 104.43 | 102.14 | 103.04 | 103.04 | 0.06% | 399 |
| Sep 26, 2025 | 104.77 | 104.77 | 100.11 | 102.98 | 102.98 | 0.83% | 1,963 |
| Sep 25, 2025 | 104.99 | 105.00 | 101.31 | 102.13 | 102.13 | -2.40% | 7,195 |
| Sep 24, 2025 | 103.00 | 104.98 | 100.00 | 104.64 | 104.64 | 1.74% | 3,306 |
| Sep 23, 2025 | 106.20 | 106.20 | 102.20 | 102.85 | 102.85 | -2.79% | 4,868 |
| Sep 22, 2025 | 106.29 | 106.29 | 105.00 | 105.80 | 105.80 | -0.46% | 1,494 |
| Sep 19, 2025 | 106.18 | 108.00 | 103.04 | 106.29 | 106.29 | 0.10% | 682 |
| Sep 18, 2025 | 106.55 | 107.99 | 105.00 | 106.18 | 106.18 | -0.35% | 2,505 |
| Sep 17, 2025 | 107.00 | 107.00 | 102.67 | 106.55 | 106.55 | 1.04% | 3,263 |
| Sep 16, 2025 | 106.97 | 106.97 | 103.39 | 105.45 | 105.45 | 3.06% | 2,443 |
| Sep 15, 2025 | 106.25 | 107.70 | 101.00 | 102.32 | 102.32 | -4.99% | 4,593 |
| Sep 12, 2025 | 106.25 | 108.00 | 105.51 | 107.69 | 107.69 | 1.08% | 1,596 |
| Sep 11, 2025 | 107.95 | 114.97 | 100.00 | 106.54 | 106.54 | 1.42% | 12,780 |
| Sep 10, 2025 | 101.00 | 109.90 | 101.00 | 105.05 | 105.05 | 0.15% | 2,569 |
| Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.89 | 104.89 | -0.60% | 1,962 |
| Sep 8, 2025 | 108.00 | 108.00 | 105.00 | 105.52 | 105.52 | -1.29% | 4,137 |
| Sep 5, 2025 | 109.89 | 109.89 | 105.01 | 106.90 | 106.90 | 0.85% | 1,209 |
| Sep 4, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.38% | 1,598 |
| Sep 3, 2025 | 113.10 | 115.99 | 107.00 | 107.48 | 107.48 | -4.37% | 39,576 |
| Sep 2, 2025 | 101.99 | 112.39 | 101.99 | 112.39 | 112.39 | 10.00% | 38,655 |
| Sep 1, 2025 | 102.60 | 104.91 | 102.00 | 102.17 | 102.17 | -0.24% | 1,494 |
| Aug 29, 2025 | 104.90 | 104.90 | 102.25 | 102.42 | 102.42 | -0.02% | 552 |
| Aug 28, 2025 | 102.00 | 105.00 | 101.05 | 102.44 | 102.44 | 0.29% | 3,773 |
| Aug 27, 2025 | 107.00 | 107.00 | 102.05 | 102.14 | 102.14 | -3.53% | 1,591 |
| Aug 26, 2025 | 108.50 | 108.50 | 104.14 | 105.88 | 105.88 | -0.15% | 1,400 |
| Aug 25, 2025 | 106.00 | 107.00 | 105.90 | 106.04 | 106.04 | 0.81% | 434 |
| Aug 22, 2025 | 106.89 | 106.89 | 104.30 | 105.19 | 105.19 | 0.87% | 911 |
| Aug 21, 2025 | 105.68 | 108.00 | 104.25 | 104.28 | 104.28 | -1.32% | 2,303 |
| Aug 20, 2025 | 104.21 | 111.00 | 104.20 | 105.68 | 105.68 | -1.23% | 4,186 |
| Aug 19, 2025 | 107.40 | 113.00 | 104.01 | 107.00 | 107.00 | 0.94% | 4,852 |
| Aug 18, 2025 | 106.33 | 107.64 | 100.02 | 106.00 | 106.00 | -0.43% | 2,816 |
| Aug 15, 2025 | 110.11 | 110.11 | 106.01 | 106.46 | 106.46 | 0.33% | 2,159 |
| Aug 13, 2025 | 110.99 | 110.99 | 106.00 | 106.11 | 106.11 | -1.60% | 3,235 |
| Aug 12, 2025 | 112.00 | 112.00 | 106.63 | 107.83 | 107.83 | 0.57% | 2,302 |
| Aug 11, 2025 | 113.74 | 113.74 | 106.15 | 107.22 | 107.22 | -4.41% | 5,690 |
| Aug 8, 2025 | 116.49 | 116.49 | 106.00 | 112.17 | 112.17 | 0.96% | 34,423 |
| Aug 7, 2025 | 101.00 | 111.10 | 100.75 | 111.10 | 111.10 | 10.00% | 23,983 |
| Aug 6, 2025 | 103.99 | 104.99 | 101.00 | 101.00 | 101.00 | -1.90% | 3,453 |
| Aug 5, 2025 | 100.00 | 102.96 | 100.00 | 102.96 | 102.96 | 1.46% | 651 |
| Aug 4, 2025 | 104.99 | 104.99 | 100.00 | 101.48 | 101.48 | -1.11% | 4,245 |
| 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 |