Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 54.61
+2.60 (5.00%)
At close: Mar 31, 2026
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 54.50 | 56.80 | 54.00 | 54.61 | 54.61 | 5.00% | 9,146 |
| Mar 30, 2026 | 57.78 | 57.78 | 52.00 | 52.01 | 52.01 | -9.99% | 7,298 |
| Mar 27, 2026 | 62.49 | 64.75 | 57.10 | 57.78 | 57.78 | -7.54% | 1,335 |
| Mar 26, 2026 | 62.49 | 62.49 | 58.25 | 62.49 | 62.49 | - | 218 |
| Mar 25, 2026 | 63.89 | 63.89 | 56.30 | 62.49 | 62.49 | 6.91% | 954 |
| Mar 24, 2026 | 63.00 | 66.01 | 57.02 | 58.45 | 58.45 | -5.16% | 1,316 |
| Mar 19, 2026 | 61.98 | 62.90 | 55.51 | 61.63 | 61.63 | 7.76% | 2,070 |
| Mar 18, 2026 | 61.68 | 61.68 | 61.67 | 57.19 | 57.19 | - | 2 |
| Mar 17, 2026 | 61.49 | 64.32 | 54.02 | 57.19 | 57.19 | -2.19% | 3,908 |
| Mar 16, 2026 | 61.98 | 61.98 | 58.00 | 58.47 | 58.47 | 0.90% | 579 |
| Mar 13, 2026 | 59.00 | 61.90 | 55.50 | 57.95 | 57.95 | - | 110 |
| Mar 12, 2026 | 59.89 | 59.90 | 56.00 | 57.95 | 57.95 | 5.17% | 601 |
| Mar 11, 2026 | 55.23 | 59.98 | 55.23 | 55.10 | 55.10 | - | 18 |
| Mar 10, 2026 | 55.00 | 55.98 | 55.00 | 55.10 | 55.10 | 0.58% | 403 |
| Mar 9, 2026 | 57.72 | 57.72 | 54.62 | 54.78 | 54.78 | -9.74% | 1,096 |
| Mar 6, 2026 | 63.67 | 63.67 | 57.00 | 60.69 | 60.69 | 1.88% | 493 |
| Mar 5, 2026 | 60.98 | 61.98 | 58.90 | 59.57 | 59.57 | 2.92% | 2,102 |
| Mar 4, 2026 | 57.00 | 61.87 | 57.00 | 57.88 | 57.88 | - | 497 |
| Mar 3, 2026 | 59.03 | 67.75 | 57.47 | 57.88 | 57.88 | -9.36% | 11,620 |
| Mar 2, 2026 | 69.99 | 69.99 | 63.86 | 63.86 | 63.86 | -10.01% | 6,641 |
| Feb 27, 2026 | 70.00 | 72.00 | 70.00 | 70.96 | 70.96 | - | 246 |
| Feb 26, 2026 | 68.25 | 72.00 | 68.25 | 70.96 | 70.96 | 3.97% | 581 |
| Feb 25, 2026 | 72.12 | 72.12 | 67.00 | 68.25 | 68.25 | -5.35% | 1,686 |
| Feb 24, 2026 | 75.00 | 78.88 | 72.00 | 72.11 | 72.11 | -9.85% | 1,061 |
| Feb 23, 2026 | 75.86 | 79.99 | 75.86 | 79.99 | 79.99 | - | 276 |
| Feb 20, 2026 | 79.25 | 79.25 | 79.00 | 79.99 | 79.99 | - | 300 |
| Feb 19, 2026 | 79.65 | 80.00 | 79.65 | 79.99 | 79.99 | - | 246 |
| Feb 18, 2026 | 79.65 | 83.00 | 79.65 | 79.99 | 79.99 | -0.21% | 1,801 |
| Feb 17, 2026 | 79.99 | 81.99 | 79.98 | 80.16 | 80.16 | 1.40% | 329 |
| Feb 16, 2026 | 85.74 | 85.74 | 77.50 | 79.05 | 79.05 | -5.31% | 1,579 |
| Feb 13, 2026 | 80.20 | 85.14 | 80.20 | 83.48 | 83.48 | - | 203 |
| Feb 12, 2026 | 84.90 | 84.90 | 83.00 | 83.48 | 83.48 | 0.58% | 323 |
| Feb 11, 2026 | 86.79 | 86.79 | 85.00 | 83.00 | 83.00 | - | 274 |
| Feb 10, 2026 | 85.95 | 85.95 | 83.00 | 83.00 | 83.00 | - | 84 |
| Feb 9, 2026 | 87.50 | 87.50 | 80.05 | 83.00 | 83.00 | -1.86% | 2,283 |
| Feb 6, 2026 | 83.00 | 85.00 | 83.00 | 84.57 | 84.57 | - | 123 |
| Feb 4, 2026 | 85.05 | 86.50 | 84.80 | 84.57 | 84.57 | - | 173 |
| Feb 3, 2026 | 84.97 | 84.97 | 83.01 | 84.57 | 84.57 | 4.65% | 1,671 |
| Feb 2, 2026 | 84.00 | 85.80 | 80.04 | 80.81 | 80.81 | -2.64% | 602 |
| Jan 30, 2026 | 84.50 | 85.48 | 84.50 | 83.00 | 83.00 | - | 12 |
| Jan 29, 2026 | 84.99 | 84.99 | 83.00 | 83.00 | 83.00 | -0.17% | 3,843 |
| Jan 28, 2026 | 88.01 | 88.01 | 79.80 | 83.14 | 83.14 | -5.94% | 9,921 |
| Jan 27, 2026 | 86.50 | 95.05 | 86.50 | 88.39 | 88.39 | 2.29% | 67,144 |
| Jan 26, 2026 | 86.31 | 88.00 | 86.31 | 86.41 | 86.41 | -1.16% | 5,165 |
| Jan 23, 2026 | 89.00 | 89.00 | 86.01 | 87.42 | 87.42 | 2.79% | 1,553 |
| Jan 22, 2026 | 87.01 | 88.92 | 85.00 | 85.05 | 85.05 | -2.70% | 2,419 |
| Jan 21, 2026 | 88.02 | 88.02 | 87.00 | 87.41 | 87.41 | -0.10% | 567 |
| Jan 20, 2026 | 88.06 | 88.06 | 85.00 | 87.50 | 87.50 | -0.87% | 6,107 |
| Jan 19, 2026 | 87.05 | 89.50 | 87.05 | 88.27 | 88.27 | 0.31% | 825 |
| Jan 16, 2026 | 88.01 | 88.01 | 88.00 | 88.00 | 88.00 | -0.20% | 1,614 |