Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 76.81
-0.59 (-0.76%)
At close: Jul 30, 2026
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.05% | 1,181 |
| Jul 30, 2026 | 77.52 | 77.89 | 76.02 | 76.81 | 76.81 | -0.76% | 1,210 |
| Jul 29, 2026 | 76.72 | 78.98 | 76.72 | 77.40 | 77.40 | 0.90% | 1,574 |
| Jul 28, 2026 | 83.89 | 89.00 | 74.80 | 76.71 | 76.71 | -7.21% | 27,093 |
| Jul 27, 2026 | 83.32 | 83.32 | 81.50 | 82.67 | 82.67 | 1.26% | 2,635 |
| Jul 24, 2026 | 84.80 | 84.80 | 79.95 | 81.64 | 81.64 | -4.97% | 6,220 |
| Jul 23, 2026 | 89.40 | 89.40 | 83.50 | 85.91 | 85.91 | - | 122 |
| Jul 22, 2026 | 84.50 | 89.00 | 84.50 | 85.91 | 85.91 | 1.12% | 2,539 |
| Jul 21, 2026 | 87.00 | 89.00 | 82.05 | 84.96 | 84.96 | -3.45% | 714 |
| Jul 20, 2026 | 87.90 | 87.90 | 81.05 | 88.00 | 88.00 | - | 201 |
| Jul 17, 2026 | 89.95 | 90.00 | 85.00 | 88.00 | 88.00 | - | 290 |
| Jul 16, 2026 | 91.00 | 91.00 | 89.00 | 88.00 | 88.00 | - | 128 |
| Jul 15, 2026 | 81.50 | 89.98 | 81.50 | 88.00 | 88.00 | 0.55% | 3,657 |
| Jul 14, 2026 | 94.80 | 94.80 | 87.50 | 87.52 | 87.52 | -4.78% | 1,317 |
| Jul 13, 2026 | 90.00 | 92.00 | 90.00 | 91.91 | 91.91 | 2.12% | 3,412 |
| Jul 10, 2026 | 87.00 | 91.00 | 85.00 | 90.00 | 90.00 | 0.99% | 2,464 |
| Jul 9, 2026 | 81.50 | 90.00 | 81.50 | 89.12 | 89.12 | -0.27% | 3,378 |
| Jul 8, 2026 | 91.20 | 92.25 | 88.00 | 89.36 | 89.36 | -1.87% | 4,039 |
| Jul 7, 2026 | 91.30 | 92.80 | 90.00 | 91.06 | 91.06 | -0.16% | 3,342 |
| Jul 6, 2026 | 92.00 | 94.95 | 90.05 | 91.21 | 91.21 | -0.10% | 12,963 |
| Jul 3, 2026 | 92.00 | 92.00 | 90.00 | 91.30 | 91.30 | -0.22% | 6,352 |
| Jul 2, 2026 | 90.30 | 92.95 | 90.00 | 91.50 | 91.50 | 0.84% | 13,687 |
| Jul 1, 2026 | 88.21 | 92.20 | 88.21 | 90.74 | 90.74 | -1.66% | 1,414 |
| Jun 30, 2026 | 93.90 | 93.90 | 87.90 | 92.27 | 92.27 | 1.82% | 3,395 |
| Jun 29, 2026 | 96.00 | 98.65 | 87.15 | 90.62 | 90.62 | -6.03% | 37,039 |
| Jun 24, 2026 | 106.00 | 106.40 | 95.00 | 96.43 | 96.43 | -3.77% | 35,987 |
| Jun 23, 2026 | 91.10 | 100.21 | 83.51 | 100.21 | 100.21 | 10.00% | 97,208 |
| Jun 22, 2026 | 91.20 | 92.98 | 89.00 | 91.10 | 91.10 | -0.12% | 1,974 |
| Jun 19, 2026 | 95.00 | 95.00 | 91.20 | 91.21 | 91.21 | -0.69% | 5,313 |
| Jun 18, 2026 | 91.90 | 93.00 | 88.01 | 91.84 | 91.84 | 1.23% | 6,593 |
| Jun 17, 2026 | 93.00 | 93.00 | 88.00 | 90.72 | 90.72 | -1.10% | 12,215 |
| Jun 16, 2026 | 94.00 | 94.00 | 91.00 | 91.73 | 91.73 | -2.39% | 11,788 |
| Jun 15, 2026 | 103.00 | 103.00 | 91.36 | 93.98 | 93.98 | -4.17% | 24,494 |
| Jun 12, 2026 | 95.00 | 102.16 | 95.00 | 98.07 | 98.07 | -5.22% | 66,276 |
| Jun 11, 2026 | 103.00 | 103.47 | 99.00 | 103.47 | 103.47 | 10.00% | 41,001 |
| Jun 10, 2026 | 90.00 | 94.06 | 88.00 | 94.06 | 94.06 | 10.00% | 22,749 |
| Jun 9, 2026 | 78.15 | 87.57 | 78.15 | 85.51 | 85.51 | 7.41% | 13,479 |
| Jun 8, 2026 | 77.11 | 81.97 | 77.11 | 79.61 | 79.61 | -0.25% | 2,410 |
| Jun 5, 2026 | 81.00 | 82.50 | 78.01 | 79.81 | 79.81 | -0.24% | 3,609 |
| Jun 4, 2026 | 77.00 | 85.00 | 76.10 | 80.00 | 80.00 | -2.13% | 19,274 |
| Jun 3, 2026 | 87.50 | 94.39 | 79.05 | 81.74 | 81.74 | -4.80% | 50,183 |
| Jun 2, 2026 | 85.86 | 85.86 | 84.45 | 85.86 | 85.86 | 10.01% | 23,966 |
| Jun 1, 2026 | 78.00 | 78.05 | 78.00 | 78.05 | 78.05 | 10.01% | 10,271 |
| May 29, 2026 | 64.50 | 70.95 | 61.04 | 70.95 | 70.95 | 10.00% | 11,533 |
| May 25, 2026 | 63.00 | 64.88 | 60.10 | 64.50 | 64.50 | 7.81% | 7,622 |
| May 22, 2026 | 62.98 | 62.98 | 62.98 | 59.83 | 59.83 | - | 1 |
| May 21, 2026 | 60.00 | 60.00 | 58.00 | 59.83 | 59.83 | - | 912 |
| May 20, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.91% | 900 |
| May 19, 2026 | 60.00 | 60.00 | 60.00 | 60.38 | 60.38 | - | 203 |
| May 18, 2026 | 59.99 | 59.99 | 59.99 | 60.38 | 60.38 | - | 46 |