Atlas Battery Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	243.08	246.80	241.40	242.57	242.57	74,000
2023-11-22	244.97	244.97	242.00	243.09	243.09	31,000
2023-11-21	243.00	248.00	242.00	242.91	242.91	120,600
2023-11-20	244.00	246.00	240.00	241.40	241.40	68,400
2023-11-17	243.99	245.00	239.31	242.55	242.55	68,600
2023-11-16	240.00	246.00	238.00	241.57	241.57	99,300
2023-11-15	238.50	240.00	236.41	238.14	238.14	45,800
2023-11-14	236.02	238.73	235.00	236.11	236.11	33,400
2023-11-13	241.85	241.85	234.10	236.63	236.63	92,300
2023-11-10	240.50	242.99	239.30	240.09	240.09	79,300
2023-11-08	237.01	241.95	237.01	239.36	239.36	26,300
2023-11-07	242.00	245.00	237.00	237.89	237.89	48,700
2023-11-06	243.00	244.45	240.00	242.17	242.17	63,400
2023-11-03	241.40	243.49	238.01	240.19	240.19	71,600
2023-11-02	243.30	244.88	236.91	237.26	237.26	26,800
2023-11-01	239.01	244.97	238.00	240.21	240.21	60,400
2023-10-31	227.88	240.13	227.88	237.38	237.38	112,200
2023-10-30	217.55	227.70	217.55	226.13	226.13	88,600
2023-10-27	253.00	253.92	233.59	233.59	233.59	79,900
2023-10-26	250.01	254.80	250.01	252.53	252.53	58,100
2023-10-25	253.00	255.00	250.00	250.34	250.34	39,400
2023-10-24	257.00	258.78	248.66	251.00	251.00	65,500
2023-10-23	254.48	262.00	254.48	257.40	257.40	114,300
2023-10-20	252.89	255.00	250.56	253.57	253.57	126,900
2023-10-19	246.00	256.40	244.00	251.02	251.02	90,100
2023-10-18	255.00	256.00	245.01	246.51	246.51	76,800
2023-10-17	258.97	259.50	252.61	255.05	255.05	21,100
2023-10-16	262.00	263.45	255.25	256.94	256.94	78,500
2023-10-13	254.00	261.75	253.00	259.91	259.91	130,700
2023-10-12	241.90	259.00	241.00	250.22	250.22	248,600
2023-10-11	245.00	245.00	240.10	241.91	241.91	30,700
2023-10-10	238.00	247.98	238.00	243.14	243.14	53,300
2023-10-09	235.50	237.70	233.00	236.19	236.19	8,600
2023-10-06	238.51	240.99	237.02	238.39	238.39	13,500
2023-10-05	240.00	241.00	237.00	239.41	239.41	27,900
2023-10-04	238.00	239.00	228.01	237.28	237.28	19,500
2023-10-03	244.00	244.00	240.00	240.47	240.47	17,800
2023-10-02	236.00	247.05	236.00	241.47	241.47	64,200
2023-09-28	234.98	236.00	233.11	234.55	234.55	31,100
2023-09-27	230.10	234.99	230.10	233.27	233.27	30,100
2023-09-26	233.00	233.50	228.00	229.23	229.23	23,600
2023-09-25	230.00	234.00	230.00	231.77	231.77	27,900
2023-09-22	229.00	232.89	229.00	230.40	230.40	8,900
2023-09-21	228.56	231.00	226.70	230.11	230.11	12,400
2023-09-20	229.91	229.91	227.50	228.56	228.56	10,700
2023-09-19	229.73	231.70	229.15	229.91	229.91	12,400
2023-09-18	230.00	230.10	228.75	229.73	229.73	8,600
2023-09-15	229.90	231.80	228.50	230.48	230.48	23,800
2023-09-14	225.80	227.25	225.80	226.40	226.40	14,900
2023-09-13	225.00	227.95	225.00	225.80	225.80	26,000
2023-09-12	235.11	238.00	235.00	236.36	236.36	31,100
2023-09-11	243.87	243.87	235.00	236.77	236.77	35,400
2023-09-08	240.00	244.00	240.00	242.39	242.39	39,300
2023-09-07	241.88	246.88	238.51	240.47	240.47	95,600
2023-09-06	230.56	243.90	230.56	241.44	241.44	92,000
2023-09-05	234.90	235.00	230.05	230.56	230.56	33,000
2023-09-04	239.50	239.50	231.51	232.62	232.62	59,300
2023-09-01	222.00	239.45	221.00	235.40	235.40	109,100
2023-08-31	234.98	237.01	221.00	222.99	222.99	72,200
2023-08-30	241.03	244.49	233.05	233.37	233.37	365,100

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.