Data Agro Limited (PSX:DAAG)
Pakistan · Delayed Price · Currency is PKR 91.86
-1.49 (-1.60%)
At close: Sep 9, 2026
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 105.99 | 105.99 | 90.85 | 93.35 | 93.35 | -7.51% | 22,864 |
| Sep 7, 2026 | 98.00 | 106.51 | 94.02 | 100.93 | 100.93 | 4.23% | 26,365 |
| Sep 4, 2026 | 93.60 | 106.00 | 93.60 | 96.83 | 96.83 | -5.19% | 56,952 |
| Sep 3, 2026 | 114.99 | 121.00 | 101.66 | 102.13 | 102.13 | -7.42% | 103,824 |
| Sep 2, 2026 | 110.31 | 110.31 | 109.00 | 110.31 | 110.31 | 10.00% | 61,110 |
| Sep 1, 2026 | 88.01 | 100.28 | 88.01 | 100.28 | 100.28 | 10.00% | 55,241 |
| Aug 31, 2026 | 94.01 | 95.00 | 90.72 | 91.16 | 91.16 | 0.99% | 20,097 |
| Aug 28, 2026 | 88.50 | 93.00 | 88.00 | 90.27 | 90.27 | 3.72% | 45,456 |
| Aug 27, 2026 | 88.95 | 92.06 | 85.00 | 87.03 | 87.03 | 3.99% | 86,645 |
| Aug 25, 2026 | 76.51 | 83.69 | 76.51 | 83.69 | 83.69 | 10.00% | 31,742 |
| Aug 24, 2026 | 81.01 | 81.01 | 72.96 | 76.08 | 76.08 | -6.16% | 14,278 |
| Aug 21, 2026 | 83.00 | 84.00 | 81.02 | 81.07 | 81.07 | -1.89% | 4,327 |
| Aug 20, 2026 | 85.00 | 85.00 | 82.00 | 82.63 | 82.63 | 0.54% | 2,635 |
| Aug 19, 2026 | 85.00 | 86.00 | 81.96 | 82.19 | 82.19 | 0.28% | 4,085 |
| Aug 18, 2026 | 82.00 | 88.00 | 81.01 | 81.96 | 81.96 | -3.28% | 3,312 |
| Aug 17, 2026 | 90.00 | 90.00 | 82.00 | 84.74 | 84.74 | -3.67% | 4,800 |
| Aug 13, 2026 | 90.00 | 90.00 | 84.10 | 87.97 | 87.97 | 0.27% | 8,739 |
| Aug 12, 2026 | 82.00 | 91.00 | 82.00 | 87.73 | 87.73 | -1.52% | 2,170 |
| Aug 11, 2026 | 95.90 | 95.98 | 89.00 | 89.08 | 89.08 | 2.10% | 78,706 |
| Aug 10, 2026 | 75.88 | 87.25 | 75.88 | 87.25 | 87.25 | 10.00% | 34,854 |
| Aug 7, 2026 | 78.51 | 79.95 | 75.25 | 79.32 | 79.32 | 1.04% | 2,530 |
| Aug 6, 2026 | 81.00 | 81.26 | 76.11 | 78.50 | 78.50 | 2.11% | 3,128 |
| Aug 5, 2026 | 78.00 | 78.00 | 73.80 | 76.88 | 76.88 | 0.44% | 2,751 |
| Aug 4, 2026 | 75.59 | 78.50 | 75.59 | 76.54 | 76.54 | - | 316 |
| Aug 3, 2026 | 76.02 | 79.90 | 76.00 | 76.54 | 76.54 | -0.05% | 2,372 |
| Jul 31, 2026 | 78.00 | 78.00 | 76.00 | 76.58 | 76.58 | -0.30% | 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 |