Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 423.50 | 435.00 | 411.11 | 417.54 | 417.54 | 117,369 |
| 2024-08-21 | 404.95 | 423.40 | 395.00 | 417.56 | 417.56 | 79,581 |
| 2024-08-20 | 414.00 | 414.00 | 395.05 | 398.89 | 398.89 | 29,012 |
| 2024-08-19 | 412.00 | 425.00 | 405.25 | 410.89 | 410.89 | 121,726 |
| 2024-08-16 | 432.00 | 432.00 | 400.55 | 409.11 | 409.11 | 114,386 |
| 2024-08-15 | 418.99 | 448.25 | 413.00 | 427.74 | 427.74 | 490,722 |
| 2024-08-13 | 379.99 | 412.53 | 366.66 | 412.53 | 412.53 | 308,471 |
| 2024-08-12 | 395.50 | 397.00 | 372.00 | 375.03 | 375.03 | 73,918 |
| 2024-08-09 | 405.00 | 406.09 | 390.01 | 395.45 | 395.45 | 60,026 |
| 2024-08-08 | 405.00 | 422.00 | 388.05 | 397.30 | 397.30 | 318,538 |
| 2024-08-07 | 362.99 | 392.34 | 355.00 | 392.34 | 392.34 | 204,823 |
| 2024-08-06 | 365.00 | 368.98 | 355.00 | 356.67 | 356.67 | 23,949 |
| 2024-08-05 | 375.00 | 375.00 | 355.00 | 360.51 | 360.51 | 47,559 |
| 2024-08-02 | 353.00 | 389.00 | 350.00 | 377.16 | 377.16 | 95,654 |
| 2024-08-01 | 352.67 | 358.98 | 350.26 | 355.68 | 355.68 | 30,210 |
| 2024-07-31 | 372.99 | 374.00 | 350.00 | 352.67 | 352.67 | 50,626 |
| 2024-07-30 | 397.34 | 398.00 | 370.00 | 371.25 | 371.25 | 61,902 |
| 2024-07-29 | 378.00 | 404.00 | 375.00 | 391.14 | 391.14 | 169,175 |
| 2024-07-26 | 382.50 | 384.00 | 365.00 | 373.47 | 373.47 | 127,581 |
| 2024-07-25 | 398.50 | 401.20 | 384.00 | 387.92 | 387.92 | 63,798 |
| 2024-07-24 | 418.00 | 430.00 | 390.00 | 397.66 | 397.66 | 122,614 |
| 2024-07-23 | 401.01 | 435.10 | 400.00 | 426.01 | 426.01 | 264,890 |
| 2024-07-22 | 436.47 | 436.47 | 407.96 | 407.96 | 407.96 | 389,274 |
| 2024-07-19 | 510.00 | 510.00 | 453.29 | 453.29 | 453.29 | 261,112 |
| 2024-07-18 | 517.86 | 541.50 | 465.00 | 500.87 | 500.87 | 503,464 |
| 2024-07-15 | 478.99 | 495.02 | 470.00 | 495.02 | 495.02 | 361,973 |
| 2024-07-12 | 440.00 | 452.07 | 425.33 | 452.07 | 452.07 | 438,215 |
| 2024-07-11 | 402.00 | 412.85 | 389.50 | 412.85 | 412.85 | 433,281 |
| 2024-07-10 | 348.90 | 377.03 | 348.00 | 377.03 | 377.03 | 260,208 |
| 2024-07-09 | 327.00 | 350.50 | 327.00 | 344.32 | 344.32 | 292,026 |
| 2024-07-08 | 317.65 | 330.60 | 300.41 | 326.05 | 326.05 | 52,112 |
| 2024-07-05 | 317.09 | 318.00 | 311.03 | 317.06 | 317.06 | 34,650 |
| 2024-07-04 | 315.64 | 324.89 | 309.10 | 317.30 | 317.30 | 164,101 |
| 2024-07-03 | 287.77 | 315.64 | 285.15 | 315.64 | 315.64 | 154,308 |
| 2024-07-02 | 290.71 | 294.00 | 289.00 | 289.58 | 289.58 | 26,175 |
| 2024-07-01 | 298.40 | 298.40 | 290.00 | 290.69 | 290.69 | 16,138 |
| 2024-06-28 | 299.01 | 300.00 | 295.01 | 295.87 | 295.87 | 15,278 |
| 2024-06-27 | 298.01 | 299.70 | 295.00 | 295.35 | 295.35 | 7,538 |
| 2024-06-26 | 302.00 | 307.50 | 297.00 | 297.30 | 297.30 | 59,038 |
| 2024-06-25 | 300.00 | 303.00 | 295.34 | 300.93 | 300.93 | 13,803 |
| 2024-06-24 | 303.95 | 303.95 | 294.00 | 298.99 | 298.99 | 22,160 |
| 2024-06-21 | 311.58 | 315.00 | 300.52 | 302.81 | 302.81 | 63,519 |
| 2024-06-20 | 300.10 | 315.00 | 300.10 | 311.58 | 311.58 | 164,529 |
| 2024-06-14 | 292.01 | 314.99 | 292.00 | 305.13 | 305.13 | 193,922 |
| 2024-06-13 | 291.00 | 297.47 | 291.00 | 295.11 | 295.11 | 29,848 |
| 2024-06-12 | 288.00 | 292.00 | 284.51 | 288.07 | 288.07 | 7,233 |
| 2024-06-11 | 291.50 | 295.50 | 287.01 | 287.79 | 287.79 | 14,293 |
| 2024-06-10 | 286.06 | 291.00 | 285.00 | 289.02 | 289.02 | 10,253 |
| 2024-06-07 | 295.00 | 295.00 | 280.05 | 289.44 | 289.44 | 34,752 |
| 2024-06-06 | 309.80 | 310.00 | 286.00 | 287.90 | 287.90 | 105,708 |
| 2024-06-05 | 280.00 | 302.09 | 275.00 | 302.09 | 302.09 | 90,658 |
| 2024-06-04 | 288.01 | 289.00 | 278.91 | 279.71 | 279.71 | 25,869 |
| 2024-06-03 | 297.80 | 297.80 | 288.55 | 289.18 | 289.18 | 33,595 |
| 2024-05-31 | 290.51 | 299.00 | 286.01 | 290.00 | 290.00 | 30,643 |
| 2024-05-30 | 297.00 | 300.00 | 285.01 | 289.91 | 289.91 | 41,838 |
| 2024-05-29 | 299.50 | 307.50 | 295.40 | 297.53 | 297.53 | 132,090 |
| 2024-05-27 | 286.00 | 301.94 | 280.01 | 295.60 | 295.60 | 110,921 |
| 2024-05-24 | 275.00 | 286.00 | 271.00 | 280.07 | 280.07 | 17,660 |
| 2024-05-23 | 280.00 | 280.00 | 273.00 | 274.70 | 274.70 | 15,014 |
| 2024-05-22 | 284.00 | 289.00 | 280.00 | 280.35 | 280.35 | 18,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-11 | 20.0000 PKR |
| 2023-09-13 | 10.0000 PKR |
| 2023-05-04 | 22.5000 PKR |
| 2022-09-13 | 10.0000 PKR |
| 2021-09-13 | 2.2261 PKR |
| 2021-05-24 | 4.8393 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.