Data Agro Limited (PSX:DAAG)
Pakistan
· Delayed Price · Currency is PKR 60.69
+1.12 (1.88%)
At close: Mar 6, 2026
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 90.00 | 90.35 | 87.80 | 88.18 | 88.18 | -0.99% | 1,160 |
| Jan 14, 2026 | 88.10 | 90.98 | 88.10 | 89.06 | 89.06 | -1.61% | 442 |
| Jan 13, 2026 | 88.72 | 91.95 | 88.15 | 90.52 | 90.52 | -1.43% | 1,339 |
| Jan 12, 2026 | 92.00 | 92.00 | 90.00 | 91.83 | 91.83 | 1.76% | 2,244 |
| Jan 9, 2026 | 90.24 | 91.98 | 89.58 | 90.24 | 90.24 | - | 202 |
| Jan 8, 2026 | 88.13 | 90.50 | 88.10 | 90.24 | 90.24 | 2.25% | 4,131 |
| Jan 7, 2026 | 89.89 | 90.90 | 88.00 | 88.25 | 88.25 | -0.03% | 2,751 |
| Jan 6, 2026 | 89.30 | 89.30 | 88.10 | 88.28 | 88.28 | -1.03% | 1,786 |
| Jan 5, 2026 | 89.00 | 91.00 | 89.00 | 89.20 | 89.20 | 0.19% | 2,234 |
| Jan 2, 2026 | 88.00 | 91.90 | 88.00 | 89.03 | 89.03 | 1.06% | 475 |
| Jan 1, 2026 | 91.90 | 91.90 | 87.02 | 88.10 | 88.10 | -1.01% | 2,329 |
| Dec 31, 2025 | 91.99 | 91.99 | 91.00 | 89.00 | 89.00 | - | 113 |
| Dec 30, 2025 | 88.50 | 90.00 | 88.50 | 89.00 | 89.00 | - | 1,592 |
| Dec 29, 2025 | 89.00 | 89.99 | 88.71 | 89.00 | 89.00 | -1.11% | 1,053 |
| Dec 26, 2025 | 91.99 | 91.99 | 88.41 | 90.00 | 90.00 | -0.28% | 1,860 |
| Dec 24, 2025 | 91.00 | 91.00 | 88.05 | 90.25 | 90.25 | 0.28% | 1,029 |
| Dec 23, 2025 | 91.85 | 91.85 | 90.00 | 90.00 | 90.00 | 0.04% | 2,839 |
| Dec 22, 2025 | 90.00 | 91.00 | 89.75 | 89.96 | 89.96 | -0.04% | 3,081 |
| Dec 19, 2025 | 92.00 | 92.00 | 83.57 | 90.00 | 90.00 | -1.03% | 1,565 |
| Dec 18, 2025 | 93.00 | 93.00 | 90.10 | 90.94 | 90.94 | -1.71% | 5,544 |
| Dec 17, 2025 | 92.00 | 99.67 | 88.75 | 92.52 | 92.52 | 2.11% | 98,088 |
| Dec 16, 2025 | 90.60 | 92.00 | 90.60 | 90.61 | 90.61 | -0.78% | 648 |
| Dec 15, 2025 | 92.94 | 92.94 | 90.80 | 91.32 | 91.32 | 0.56% | 920 |
| Dec 12, 2025 | 92.97 | 92.99 | 90.64 | 90.81 | 90.81 | 0.51% | 611 |
| Dec 11, 2025 | 91.30 | 93.00 | 88.00 | 90.35 | 90.35 | -1.27% | 1,588 |
| Dec 10, 2025 | 92.90 | 92.90 | 90.76 | 91.51 | 91.51 | -0.05% | 3,101 |
| Dec 9, 2025 | 92.99 | 92.99 | 91.25 | 91.56 | 91.56 | 1.04% | 1,607 |
| Dec 8, 2025 | 93.00 | 93.50 | 85.18 | 90.62 | 90.62 | -2.56% | 4,201 |
| Dec 5, 2025 | 92.00 | 93.88 | 91.20 | 93.00 | 93.00 | 1.45% | 1,397 |
| Dec 4, 2025 | 91.10 | 94.48 | 91.10 | 91.67 | 91.67 | -1.43% | 4,431 |
| Dec 3, 2025 | 93.75 | 95.98 | 92.10 | 93.00 | 93.00 | 1.19% | 5,341 |
| Dec 2, 2025 | 91.55 | 102.77 | 90.50 | 91.91 | 91.91 | -1.63% | 52,597 |
| Dec 1, 2025 | 93.90 | 95.00 | 90.10 | 93.43 | 93.43 | -0.41% | 2,292 |
| Nov 28, 2025 | 94.50 | 94.50 | 93.50 | 93.81 | 93.81 | -0.13% | 2,328 |
| Nov 27, 2025 | 91.00 | 98.89 | 91.00 | 93.93 | 93.93 | 4.48% | 27,783 |
| Nov 26, 2025 | 90.00 | 92.90 | 85.00 | 89.90 | 89.90 | -0.11% | 1,879 |
| Nov 25, 2025 | 91.90 | 91.92 | 90.00 | 90.00 | 90.00 | -1.37% | 2,081 |
| Nov 24, 2025 | 91.20 | 92.50 | 90.10 | 91.25 | 91.25 | 1.98% | 837 |
| Nov 21, 2025 | 91.65 | 92.10 | 89.00 | 89.48 | 89.48 | -2.37% | 2,322 |
| Nov 20, 2025 | 93.25 | 93.39 | 91.50 | 91.65 | 91.65 | 1.42% | 955 |
| Nov 19, 2025 | 92.50 | 92.99 | 90.13 | 90.37 | 90.37 | -2.20% | 1,715 |
| Nov 18, 2025 | 96.89 | 96.89 | 92.30 | 92.40 | 92.40 | 0.16% | 1,352 |
| Nov 17, 2025 | 94.80 | 94.80 | 92.00 | 92.25 | 92.25 | -2.89% | 416 |
| Nov 14, 2025 | 94.98 | 95.25 | 92.00 | 95.00 | 95.00 | 2.76% | 1,902 |
| Nov 13, 2025 | 93.00 | 93.00 | 90.11 | 92.45 | 92.45 | -0.59% | 1,165 |
| Nov 12, 2025 | 90.16 | 93.30 | 88.75 | 93.00 | 93.00 | -1.33% | 1,658 |
| Nov 11, 2025 | 93.44 | 94.25 | 90.10 | 94.25 | 94.25 | -1.47% | 2,003 |
| Nov 10, 2025 | 96.00 | 96.00 | 93.00 | 95.66 | 95.66 | 1.77% | 2,000 |
| Nov 7, 2025 | 94.00 | 95.00 | 91.52 | 94.00 | 94.00 | 2.74% | 1,885 |
| Nov 6, 2025 | 90.12 | 94.00 | 90.12 | 91.49 | 91.49 | -2.47% | 1,571 |
| Nov 5, 2025 | 94.77 | 95.00 | 91.20 | 93.81 | 93.81 | -1.01% | 2,032 |
| Nov 4, 2025 | 97.99 | 97.99 | 87.00 | 94.77 | 94.77 | -1.03% | 2,366 |
| Nov 3, 2025 | 95.59 | 98.05 | 93.52 | 95.76 | 95.76 | 0.18% | 7,565 |
| Oct 31, 2025 | 103.00 | 103.00 | 92.00 | 95.59 | 95.59 | -5.52% | 9,155 |
| Oct 30, 2025 | 101.00 | 104.00 | 98.00 | 101.17 | 101.17 | 0.79% | 9,034 |
| Oct 29, 2025 | 98.88 | 101.35 | 95.00 | 100.38 | 100.38 | 6.15% | 15,833 |
| Oct 28, 2025 | 99.00 | 99.00 | 93.00 | 94.56 | 94.56 | -3.65% | 467 |
| Oct 27, 2025 | 99.90 | 100.74 | 94.10 | 98.14 | 98.14 | 4.39% | 757 |
| Oct 24, 2025 | 99.94 | 99.94 | 92.00 | 94.01 | 94.01 | -4.17% | 2,772 |
| Oct 23, 2025 | 101.86 | 101.86 | 97.01 | 98.10 | 98.10 | -2.15% | 1,405 |
| Oct 22, 2025 | 97.05 | 101.85 | 97.00 | 100.26 | 100.26 | -0.04% | 4,013 |
| Oct 21, 2025 | 101.00 | 102.45 | 100.00 | 100.30 | 100.30 | 0.14% | 5,950 |
| Oct 20, 2025 | 101.21 | 101.36 | 100.00 | 100.16 | 100.16 | 0.24% | 5,742 |
| Oct 17, 2025 | 101.76 | 102.94 | 92.02 | 99.92 | 99.92 | -1.81% | 12,890 |
| Oct 16, 2025 | 102.56 | 102.56 | 101.00 | 101.76 | 101.76 | -0.76% | 7,275 |