Data Agro Limited (PSX:DAAG)
Pakistan
· Delayed Price · Currency is PKR 93.00
+1.33 (1.45%)
At close: Dec 5, 2025
Data Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 108.00 | 108.00 | 102.01 | 102.54 | 102.54 | 0.95% | 1,638 |
| Oct 14, 2025 | 101.10 | 104.60 | 101.10 | 101.58 | 101.58 | -0.53% | 2,564 |
| Oct 13, 2025 | 100.01 | 102.35 | 100.00 | 102.12 | 102.12 | 1.01% | 6,234 |
| Oct 10, 2025 | 105.00 | 105.00 | 100.00 | 101.10 | 101.10 | -4.57% | 22,461 |
| Oct 9, 2025 | 108.99 | 108.99 | 103.10 | 105.94 | 105.94 | -0.31% | 2,831 |
| Oct 8, 2025 | 115.00 | 115.00 | 103.15 | 106.27 | 106.27 | -6.19% | 24,640 |
| Oct 7, 2025 | 118.00 | 120.25 | 111.20 | 113.28 | 113.28 | 3.62% | 188,511 |
| Oct 6, 2025 | 105.00 | 110.01 | 100.51 | 109.32 | 109.32 | 9.31% | 52,391 |
| Oct 3, 2025 | 101.25 | 101.60 | 100.00 | 100.01 | 100.01 | -2.51% | 4,194 |
| Oct 2, 2025 | 101.10 | 103.00 | 100.20 | 102.59 | 102.59 | 1.52% | 2,495 |
| 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 |
| Jul 22, 2025 | 114.00 | 114.00 | 110.00 | 110.15 | 110.15 | - | 175 |
| Jul 21, 2025 | 108.00 | 111.99 | 108.00 | 110.15 | 110.15 | 1.08% | 2,521 |
| Jul 18, 2025 | 109.00 | 112.00 | 102.10 | 108.97 | 108.97 | -1.39% | 11,464 |
| Jul 17, 2025 | 111.00 | 112.00 | 110.00 | 110.51 | 110.51 | -0.01% | 2,555 |