Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 277.60 | 284.00 | 277.60 | 278.83 | 278.83 | 13,600 |
| 2024-02-19 | 274.01 | 283.00 | 274.00 | 278.84 | 278.84 | 8,600 |
| 2024-02-16 | 276.00 | 286.00 | 275.00 | 278.00 | 278.00 | 10,900 |
| 2024-02-15 | 290.00 | 294.89 | 285.22 | 289.57 | 289.57 | 34,100 |
| 2024-02-14 | 291.00 | 300.00 | 287.00 | 295.11 | 295.11 | 35,900 |
| 2024-02-13 | 277.90 | 296.07 | 271.10 | 291.06 | 291.06 | 116,300 |
| 2024-02-12 | 271.00 | 278.00 | 270.01 | 275.41 | 275.41 | 124,900 |
| 2024-02-09 | 272.30 | 279.94 | 262.01 | 276.03 | 276.03 | 47,000 |
| 2024-02-07 | 277.00 | 279.85 | 276.03 | 276.74 | 276.74 | 9,400 |
| 2024-02-06 | 272.10 | 280.00 | 272.10 | 277.15 | 277.15 | 16,700 |
| 2024-02-02 | 279.33 | 281.79 | 277.50 | 278.06 | 278.06 | 14,800 |
| 2024-02-01 | 276.00 | 277.01 | 268.20 | 276.89 | 276.89 | 16,100 |
| 2024-01-31 | 272.00 | 279.00 | 272.00 | 276.11 | 276.11 | 40,600 |
| 2024-01-30 | 271.01 | 280.00 | 271.01 | 276.08 | 276.08 | 48,800 |
| 2024-01-29 | 277.99 | 278.00 | 270.00 | 276.00 | 276.00 | 43,100 |
| 2024-01-26 | 279.00 | 280.00 | 276.00 | 276.26 | 276.26 | 35,200 |
| 2024-01-25 | 287.00 | 289.97 | 278.00 | 278.90 | 278.90 | 46,300 |
| 2024-01-24 | 278.93 | 295.00 | 278.93 | 284.38 | 284.38 | 102,000 |
| 2024-01-23 | 278.00 | 279.00 | 276.00 | 276.68 | 276.68 | 17,100 |
| 2024-01-22 | 277.13 | 284.00 | 276.00 | 277.26 | 277.26 | 69,000 |
| 2024-01-19 | 280.00 | 282.00 | 276.00 | 276.13 | 276.13 | 85,300 |
| 2024-01-18 | 287.88 | 290.30 | 276.00 | 276.23 | 276.23 | 221,400 |
| 2024-01-17 | 264.00 | 281.53 | 264.00 | 281.53 | 281.53 | 167,300 |
| 2024-01-16 | 269.00 | 269.00 | 260.57 | 261.89 | 261.89 | 47,000 |
| 2024-01-15 | 277.00 | 280.00 | 269.00 | 270.63 | 270.63 | 28,500 |
| 2024-01-12 | 284.00 | 287.70 | 274.00 | 276.43 | 276.43 | 66,700 |
| 2024-01-11 | 286.50 | 296.00 | 280.00 | 283.63 | 283.63 | 193,900 |
| 2024-01-10 | 262.50 | 283.67 | 262.00 | 283.67 | 283.67 | 153,800 |
| 2024-01-09 | 259.75 | 269.00 | 256.47 | 263.88 | 263.88 | 120,500 |
| 2024-01-08 | 262.00 | 269.23 | 255.03 | 258.05 | 258.05 | 136,000 |
| 2024-01-05 | 242.00 | 259.19 | 242.00 | 259.19 | 259.19 | 377,900 |
| 2024-01-04 | 241.55 | 243.00 | 240.00 | 241.11 | 241.11 | 13,600 |
| 2024-01-03 | 240.10 | 243.99 | 240.10 | 241.54 | 241.54 | 11,700 |
| 2024-01-02 | 244.00 | 244.00 | 241.00 | 241.18 | 241.18 | 11,100 |
| 2024-01-01 | 238.10 | 244.00 | 238.10 | 243.00 | 243.00 | 19,900 |
| 2023-12-29 | 239.60 | 239.60 | 237.00 | 238.11 | 238.11 | 15,000 |
| 2023-12-28 | 240.99 | 242.85 | 238.61 | 239.32 | 239.32 | 27,700 |
| 2023-12-27 | 233.01 | 240.00 | 232.01 | 238.20 | 238.20 | 28,900 |
| 2023-12-26 | 242.01 | 242.60 | 230.10 | 234.64 | 234.64 | 26,300 |
| 2023-12-22 | 243.00 | 247.99 | 243.00 | 243.39 | 243.39 | 25,300 |
| 2023-12-21 | 241.99 | 245.00 | 240.00 | 243.78 | 243.78 | 20,200 |
| 2023-12-20 | 246.58 | 247.80 | 236.06 | 239.89 | 239.89 | 51,200 |
| 2023-12-19 | 248.15 | 249.50 | 242.10 | 244.14 | 244.14 | 61,800 |
| 2023-12-18 | 253.00 | 254.80 | 248.00 | 250.22 | 250.22 | 64,800 |
| 2023-12-15 | 249.90 | 255.50 | 248.06 | 250.45 | 250.45 | 49,300 |
| 2023-12-14 | 247.01 | 250.00 | 245.07 | 248.28 | 248.28 | 40,600 |
| 2023-12-13 | 257.45 | 257.45 | 247.56 | 249.16 | 249.16 | 74,500 |
| 2023-12-12 | 262.75 | 262.75 | 254.00 | 255.65 | 255.65 | 134,100 |
| 2023-12-11 | 264.00 | 265.00 | 258.00 | 259.66 | 259.66 | 113,700 |
| 2023-12-08 | 254.99 | 267.00 | 253.00 | 263.76 | 263.76 | 203,900 |
| 2023-12-07 | 254.00 | 256.00 | 252.00 | 253.22 | 253.22 | 69,200 |
| 2023-12-06 | 251.00 | 255.00 | 249.00 | 253.41 | 253.41 | 61,500 |
| 2023-12-05 | 251.54 | 252.40 | 249.00 | 249.56 | 249.56 | 43,200 |
| 2023-12-04 | 254.00 | 254.00 | 250.50 | 250.92 | 250.92 | 73,200 |
| 2023-12-01 | 246.01 | 251.10 | 245.00 | 247.91 | 247.91 | 51,200 |
| 2023-11-30 | 252.99 | 254.00 | 246.11 | 246.68 | 246.68 | 52,600 |
| 2023-11-29 | 273.00 | 273.40 | 247.01 | 249.73 | 249.73 | 287,700 |
| 2023-11-28 | 245.00 | 260.72 | 241.20 | 260.72 | 260.72 | 260,700 |
| 2023-11-27 | 243.00 | 246.20 | 242.00 | 242.53 | 242.53 | 93,800 |
| 2023-11-24 | 244.51 | 244.51 | 240.10 | 241.54 | 241.54 | 41,200 |
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.