Data Agro

DAGL
🏛️ pakistan →
101.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.20 26.20 26.00 26.00 0.0M
2021-12-30 24.45 24.45 24.45 24.45 0.0M
2021-12-29 25.00 25.00 23.13 23.13 0.0M
2021-12-28 26.00 26.50 25.00 25.00 0.0M
2021-12-27 27.75 27.75 26.50 26.50 0.0M
2021-12-06 26.00 26.00 26.00 26.00 0.0M
2021-12-02 26.00 26.00 26.00 26.00 0.1M
2021-11-05 26.00 26.00 26.00 26.00 0.0M
2021-11-03 25.50 25.50 25.50 25.50 0.0M
2021-11-02 25.00 25.00 25.00 25.00 0.0M
2021-11-01 24.80 24.80 24.80 24.80 0.0M
2021-10-22 24.00 25.00 24.00 25.00 0.0M
2021-10-21 24.35 24.35 23.50 24.35 0.0M
2021-10-20 23.50 23.50 23.50 23.50 0.0M
2021-10-07 25.00 25.00 25.00 25.00 0.0M
2021-10-05 26.50 26.50 26.50 26.50 0.0M
2021-10-04 25.45 25.45 25.45 25.45 0.0M
2021-09-30 24.00 24.00 23.99 23.99 0.0M
2021-09-29 23.00 23.75 21.51 22.64 0.0M
2021-09-28 25.49 25.49 22.21 22.21 0.0M
2021-09-27 24.00 24.00 24.00 24.00 0.0M
2021-09-23 23.00 23.03 22.99 22.99 0.0M
2021-09-22 21.45 21.45 21.40 21.43 0.0M
2021-09-21 26.75 26.75 23.08 23.10 0.0M
2021-09-20 24.95 24.95 24.95 24.95 0.0M
2021-09-17 24.20 25.51 22.51 24.99 0.0M
2021-09-16 24.23 24.23 21.51 23.90 0.0M
2021-09-15 25.70 25.74 22.51 22.54 0.0M
2021-09-13 24.50 24.50 24.00 24.00 0.0M
2021-09-09 25.99 25.99 25.00 25.00 0.0M
2021-09-08 24.05 25.48 24.05 25.48 0.0M
2021-09-06 25.00 25.50 25.00 25.50 0.0M
2021-09-03 25.75 26.00 24.01 24.98 0.0M
2021-09-02 26.00 26.00 23.75 24.60 0.0M
2021-09-01 23.00 25.52 22.50 25.52 0.0M
2021-08-31 22.40 24.18 22.40 23.74 0.0M
2021-08-30 25.80 25.90 24.20 24.20 0.0M
2021-08-26 26.57 26.57 24.72 26.16 0.0M
2021-08-25 24.50 24.72 24.50 24.72 0.0M
2021-08-24 23.82 23.85 23.00 23.00 0.0M
2021-08-23 24.95 25.17 22.30 23.82 0.0M
2021-08-20 22.65 24.15 22.10 23.43 0.0M
2021-08-17 20.06 22.63 20.06 22.63 0.0M
2021-08-16 22.00 22.99 20.75 21.06 0.0M
2021-08-13 21.00 22.10 21.00 22.10 0.0M
2021-08-12 23.50 23.50 20.70 20.73 0.0M
2021-08-11 20.52 22.00 20.52 22.00 0.0M
2021-08-10 20.01 21.50 20.01 20.47 0.0M
2021-08-09 21.50 21.50 20.51 21.02 0.0M
2021-08-06 23.00 23.00 21.61 21.64 0.0M
2021-08-05 21.90 22.06 21.80 22.05 0.0M
2021-08-04 20.00 21.00 19.70 20.53 0.0M
2021-08-03 21.00 21.00 19.61 20.04 0.0M
2021-08-02 20.45 20.50 20.30 20.48 0.0M
2021-07-30 19.35 20.45 19.35 20.15 0.0M
2021-07-29 19.35 19.35 19.35 19.35 0.0M
2021-07-28 19.91 19.96 19.91 19.94 0.0M
2021-07-27 21.06 21.11 21.06 21.09 0.0M
2021-07-26 21.50 22.50 20.85 22.17 0.0M
2021-07-23 23.95 24.34 21.25 21.25 0.0M
2021-07-19 21.26 22.74 21.26 22.70 0.0M
2021-07-16 22.00 23.50 20.70 22.98 0.0M
2021-07-15 22.00 22.01 21.65 22.00 0.0M
2021-07-14 22.40 23.95 22.40 23.16 0.0M
2021-07-13 23.87 24.00 23.87 23.87 0.0M
2021-07-12 29.75 29.75 25.80 25.80 0.1M
2021-07-09 27.84 27.89 26.25 27.89 0.1M
2021-07-08 25.00 25.95 25.00 25.95 0.0M
2021-07-07 23.00 24.46 21.51 24.14 0.0M
2021-07-06 22.50 22.76 22.25 22.76 0.0M
2021-07-05 20.40 21.18 20.40 21.18 0.0M
2021-07-02 19.74 19.79 17.61 19.71 0.0M
2021-07-01 18.49 18.49 18.49 18.49 0.0M
2021-06-30 17.20 17.20 17.20 17.20 0.0M
2021-06-29 16.02 16.02 16.02 16.02 0.0M
2021-06-28 17.93 18.17 17.01 17.02 0.0M
2021-06-25 19.45 19.45 16.86 16.91 0.0M
2021-06-24 18.14 18.20 18.14 18.17 0.0M
2021-06-23 18.51 19.01 18.51 19.00 0.0M
2021-06-22 19.20 19.89 19.01 19.01 0.0M
2021-06-21 21.43 21.49 19.20 19.20 0.0M
2021-06-18 20.44 20.84 20.44 20.45 0.0M
2021-06-17 20.60 20.66 17.80 19.47 0.0M
2021-06-16 18.75 19.83 18.75 19.23 0.0M
2021-06-15 19.88 21.85 19.88 20.05 0.0M
2021-06-14 22.53 22.53 20.00 21.49 0.0M
2021-06-11 20.23 21.50 19.80 21.00 0.0M
2021-06-10 20.02 21.80 20.02 20.22 0.0M
2021-06-09 21.00 22.00 21.00 21.40 0.0M
2021-06-08 23.20 23.20 20.20 21.00 0.0M
2021-06-07 21.40 21.59 21.40 21.59 0.0M
2021-06-04 19.90 20.09 19.16 20.09 0.0M
2021-06-03 18.59 18.69 18.59 18.69 0.0M
2021-06-02 16.20 17.39 16.20 17.39 0.0M
2021-06-01 16.00 16.36 16.00 16.18 0.0M
2021-05-31 15.19 15.22 15.00 15.22 0.0M
2021-05-28 13.30 15.24 13.30 14.16 0.0M
2021-05-27 14.20 14.75 13.52 14.18 0.0M
2021-05-26 14.50 14.50 14.50 14.50 0.0M
2021-05-25 14.75 14.75 14.73 14.74 0.0M
2021-05-24 15.80 15.80 15.15 15.55 0.0M
2021-05-21 16.12 16.12 16.12 16.12 0.0M
2021-05-06 15.00 15.00 15.00 15.00 0.0M
2021-05-05 14.00 14.00 14.00 14.00 0.0M
2021-05-03 14.02 14.02 14.02 14.02 0.0M
2021-04-29 15.00 15.00 15.00 15.00 0.0M
2021-04-28 14.10 14.10 14.00 14.00 0.0M
2021-04-27 14.51 14.51 14.51 14.51 0.0M
2021-04-20 15.01 15.01 15.00 15.00 0.0M
2021-04-19 14.51 14.51 14.51 14.51 0.0M
2021-04-16 14.90 14.90 14.90 14.90 0.0M
2021-04-15 16.00 16.00 16.00 16.00 0.0M
2021-04-14 17.13 17.18 17.13 17.18 0.0M
2021-04-13 16.74 16.74 16.74 16.74 0.0M
2021-04-12 16.34 16.39 16.34 16.37 0.0M
2021-04-09 16.68 16.68 15.00 15.26 0.0M
2021-04-08 16.00 16.00 15.75 16.00 0.0M
2021-04-07 16.50 17.49 15.75 15.75 0.0M
2021-04-06 16.50 16.50 15.58 16.50 0.0M
2021-04-05 16.70 16.79 15.55 15.58 0.0M
2021-04-02 17.70 17.80 16.01 16.01 0.0M
2021-04-01 16.70 16.90 16.70 16.90 0.0M
2021-03-31 16.70 17.40 15.76 15.79 0.0M
2021-03-30 17.60 17.60 15.61 16.20 0.0M
2021-03-29 17.50 17.50 15.40 16.49 0.0M
2021-03-26 17.98 17.99 16.40 16.43 0.0M
2021-03-25 14.92 17.32 14.92 16.74 0.0M
2021-03-24 14.90 16.12 14.90 16.12 0.0M
2021-03-22 15.00 15.00 15.00 15.00 0.0M
2021-03-18 14.60 14.60 14.60 14.60 0.0M
2021-03-17 15.04 15.12 15.04 15.12 0.0M
2021-03-16 16.00 16.00 15.60 15.75 0.0M
2021-03-12 16.89 16.89 16.50 16.80 0.0M
2021-03-11 15.89 15.89 15.89 15.89 0.0M
2021-03-10 14.75 14.79 14.75 14.79 0.0M
2021-03-09 13.56 15.40 13.56 13.76 0.0M
2021-03-05 14.35 14.35 14.35 14.35 0.0M
2021-03-02 16.00 16.00 15.50 15.50 0.0M
2021-03-01 14.85 16.00 14.85 16.00 0.0M
2021-02-24 15.00 16.14 15.00 15.06 0.0M
2021-02-23 15.12 15.20 15.00 15.10 0.0M
2021-02-22 15.11 15.11 15.11 15.11 0.0M
2021-02-19 15.70 16.70 15.70 16.03 0.0M
2021-02-18 18.09 18.09 16.10 16.64 0.0M
2021-02-17 17.41 18.49 16.86 16.88 0.0M
2021-02-16 16.59 17.41 16.59 17.41 0.0M
2021-02-15 16.90 16.90 16.20 16.20 0.0M
2021-02-11 16.50 17.40 16.20 16.90 0.0M
2021-02-10 17.00 17.48 16.00 17.15 0.0M
2021-02-09 16.65 16.65 16.10 16.33 0.0M
2021-02-08 16.65 19.00 16.58 17.25 0.0M
2021-02-04 18.00 18.23 17.92 17.92 0.0M
2021-02-03 17.20 17.30 16.29 16.96 0.0M
2021-02-02 14.85 16.26 14.12 16.10 0.0M
2021-02-01 17.00 17.00 14.74 15.13 0.0M
2021-01-29 15.94 15.94 15.73 15.85 0.0M
2021-01-28 15.33 17.73 15.33 17.00 0.0M
2021-01-27 17.60 17.60 16.50 16.50 0.0M
2021-01-26 16.00 17.40 16.00 17.40 0.0M
2021-01-25 17.07 17.15 17.07 17.07 0.0M
2021-01-22 18.00 18.45 18.00 18.45 0.0M
2021-01-21 15.80 18.20 15.80 18.20 0.0M
2021-01-20 17.50 17.50 17.08 17.08 0.0M
2021-01-19 18.00 19.30 18.00 18.46 0.0M
2021-01-18 17.58 19.40 17.58 19.40 0.0M
2021-01-15 19.00 19.00 19.00 19.00 0.0M
2021-01-14 18.50 19.75 18.41 19.75 0.0M
2021-01-13 20.70 21.17 18.60 19.80 0.0M
2021-01-12 20.57 20.57 19.00 19.70 0.0M
2021-01-11 19.14 19.14 19.00 19.14 0.0M
2021-01-08 17.81 17.81 17.81 17.81 0.0M
2021-01-07 16.57 16.57 16.57 16.57 0.0M
2021-01-06 15.42 15.42 14.35 15.42 0.0M
2021-01-05 14.35 14.35 14.35 14.35 0.0M
2021-01-04 13.35 13.35 13.35 13.35 0.0M
2021-01-01 12.25 12.35 12.25 12.35 0.0M