Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 292.99 | 293.01 | 285.00 | 286.00 | 286.00 | 22,017 |
| 2024-05-20 | 301.00 | 301.00 | 285.55 | 291.03 | 291.03 | 39,738 |
| 2024-05-17 | 301.00 | 313.00 | 300.00 | 301.66 | 301.66 | 65,406 |
| 2024-05-16 | 303.00 | 323.99 | 301.00 | 304.33 | 304.33 | 396,352 |
| 2024-05-15 | 295.02 | 306.80 | 286.70 | 301.39 | 301.39 | 237,559 |
| 2024-05-14 | 265.05 | 286.70 | 265.03 | 286.70 | 286.70 | 174,409 |
| 2024-05-13 | 266.00 | 267.00 | 264.00 | 266.70 | 266.70 | 13,161 |
| 2024-05-10 | 262.51 | 267.00 | 262.50 | 265.12 | 265.12 | 13,834 |
| 2024-05-09 | 263.00 | 264.85 | 261.61 | 263.29 | 263.29 | 14,993 |
| 2024-05-08 | 265.00 | 267.00 | 260.10 | 262.97 | 262.97 | 9,825 |
| 2024-05-07 | 262.06 | 266.00 | 262.05 | 263.86 | 263.86 | 13,814 |
| 2024-05-06 | 260.10 | 265.51 | 260.00 | 263.82 | 263.82 | 19,700 |
| 2024-05-03 | 257.26 | 262.00 | 257.00 | 260.51 | 260.51 | 14,842 |
| 2024-05-02 | 260.00 | 261.00 | 257.00 | 258.53 | 258.53 | 12,334 |
| 2024-04-30 | 262.05 | 266.00 | 255.01 | 257.08 | 257.08 | 18,957 |
| 2024-04-29 | 267.01 | 272.00 | 263.99 | 264.11 | 264.11 | 51,276 |
| 2024-04-26 | 259.50 | 280.73 | 259.50 | 266.86 | 266.86 | 151,269 |
| 2024-04-25 | 264.99 | 265.00 | 261.06 | 261.14 | 261.14 | 7,585 |
| 2024-04-24 | 270.00 | 270.00 | 260.10 | 263.28 | 263.28 | 11,830 |
| 2024-04-23 | 266.00 | 270.38 | 265.00 | 265.81 | 265.81 | 8,220 |
| 2024-04-22 | 266.00 | 271.99 | 264.01 | 267.18 | 267.18 | 35,409 |
| 2024-04-19 | 258.00 | 267.00 | 258.00 | 263.76 | 263.76 | 22,500 |
| 2024-04-18 | 258.20 | 259.64 | 258.10 | 258.26 | 258.26 | 3,000 |
| 2024-04-17 | 260.00 | 260.00 | 255.00 | 257.93 | 257.93 | 5,600 |
| 2024-04-16 | 258.00 | 261.00 | 256.90 | 260.41 | 260.41 | 14,900 |
| 2024-04-15 | 257.50 | 261.00 | 254.20 | 259.28 | 259.28 | 21,500 |
| 2024-04-09 | 258.00 | 259.99 | 256.50 | 258.16 | 258.16 | 8,900 |
| 2024-04-08 | 259.97 | 260.00 | 255.66 | 258.52 | 258.52 | 15,300 |
| 2024-04-04 | 259.00 | 264.77 | 255.00 | 256.24 | 256.24 | 5,900 |
| 2024-04-03 | 252.00 | 267.89 | 252.00 | 256.65 | 256.65 | 13,000 |
| 2024-04-02 | 250.00 | 252.00 | 250.00 | 251.26 | 251.26 | 1,400 |
| 2024-04-01 | 247.63 | 252.00 | 247.63 | 250.97 | 250.97 | 3,800 |
| 2024-03-29 | 250.00 | 251.51 | 249.52 | 249.91 | 249.91 | 1,700 |
| 2024-03-28 | 249.01 | 252.00 | 249.00 | 250.20 | 250.20 | 7,800 |
| 2024-03-27 | 251.90 | 252.40 | 250.00 | 250.05 | 250.05 | 6,600 |
| 2024-03-26 | 252.00 | 252.19 | 246.33 | 251.99 | 251.99 | 3,100 |
| 2024-03-25 | 249.01 | 253.00 | 249.01 | 251.85 | 251.85 | 3,000 |
| 2024-03-22 | 250.00 | 251.86 | 250.00 | 251.00 | 251.00 | 3,600 |
| 2024-03-21 | 252.49 | 254.60 | 249.00 | 249.75 | 249.75 | 5,900 |
| 2024-03-20 | 253.98 | 254.00 | 249.50 | 249.89 | 249.89 | 11,400 |
| 2024-03-19 | 252.50 | 255.00 | 251.00 | 253.19 | 253.19 | 5,600 |
| 2024-03-18 | 251.40 | 253.32 | 246.00 | 253.32 | 253.32 | 3,800 |
| 2024-03-15 | 252.55 | 255.00 | 252.55 | 253.74 | 253.74 | 2,000 |
| 2024-03-14 | 250.50 | 254.00 | 250.50 | 253.95 | 253.95 | 4,900 |
| 2024-03-13 | 251.01 | 257.15 | 250.00 | 250.45 | 250.45 | 4,400 |
| 2024-03-12 | 257.89 | 258.00 | 253.50 | 253.99 | 253.99 | 6,800 |
| 2024-03-11 | 256.00 | 258.65 | 254.20 | 256.50 | 256.50 | 10,900 |
| 2024-03-08 | 251.00 | 255.00 | 251.00 | 254.00 | 254.00 | 6,400 |
| 2024-03-07 | 254.99 | 255.00 | 252.00 | 254.00 | 254.00 | 5,900 |
| 2024-03-06 | 258.00 | 258.00 | 254.00 | 254.23 | 254.23 | 9,300 |
| 2024-03-05 | 259.00 | 259.00 | 251.01 | 254.25 | 254.25 | 9,000 |
| 2024-03-04 | 259.99 | 263.90 | 255.63 | 256.94 | 256.94 | 11,200 |
| 2024-03-01 | 259.60 | 260.00 | 256.50 | 258.41 | 258.41 | 22,200 |
| 2024-02-29 | 261.07 | 263.50 | 257.22 | 258.49 | 258.49 | 25,300 |
| 2024-02-28 | 264.50 | 264.50 | 260.00 | 261.07 | 261.07 | 25,500 |
| 2024-02-27 | 245.01 | 276.00 | 245.01 | 261.10 | 261.10 | 184,000 |
| 2024-02-26 | 285.00 | 289.00 | 262.53 | 262.98 | 262.98 | 143,200 |
| 2024-02-23 | 285.00 | 287.50 | 282.05 | 283.82 | 283.82 | 1,800 |
| 2024-02-22 | 286.00 | 290.50 | 285.00 | 285.07 | 285.07 | 9,400 |
| 2024-02-21 | 287.00 | 287.00 | 280.50 | 284.03 | 284.03 | 15,300 |
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.