Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	241.03	244.49	233.05	233.37	233.37	365,100
2023-08-29	251.95	256.00	251.95	251.95	251.95	163,800
2023-08-28	310.00	316.56	272.38	272.38	272.38	319,500
2023-08-25	276.00	294.47	272.16	294.47	294.47	108,100
2023-08-24	269.00	274.50	269.00	273.93	273.93	52,900
2023-08-23	274.99	275.00	265.00	268.73	268.73	34,000
2023-08-22	279.70	279.70	272.25	272.89	272.89	24,700
2023-08-21	269.01	280.50	269.01	276.20	276.20	97,300
2023-08-18	273.00	277.00	267.00	272.41	272.41	114,800
2023-08-17	270.02	281.00	267.05	272.08	272.08	272,400
2023-08-16	255.10	265.89	255.10	265.89	265.89	90,300
2023-08-15	244.01	252.00	244.00	247.34	247.34	30,100
2023-08-11	247.90	252.00	244.01	245.35	245.35	32,500
2023-08-10	247.50	253.90	242.50	245.36	245.36	78,900
2023-08-09	247.25	249.00	241.02	243.96	243.96	50,200
2023-08-08	275.98	275.98	248.90	250.09	250.09	257,300
2023-08-07	253.40	269.08	253.00	269.08	269.08	191,300
2023-08-04	242.99	253.00	242.00	250.31	250.31	109,300
2023-08-03	240.00	252.00	240.00	241.75	241.75	159,900
2023-08-02	237.90	243.50	237.51	239.10	239.10	65,300
2023-08-01	236.98	238.99	234.01	236.68	236.68	47,400
2023-07-31	234.80	242.00	234.00	234.87	234.87	87,100
2023-07-27	230.98	235.50	230.98	233.46	233.46	81,200
2023-07-26	230.98	233.00	228.55	229.09	229.09	45,500
2023-07-25	225.00	231.00	224.00	228.03	228.03	23,600
2023-07-24	227.00	228.00	225.00	225.48	225.48	18,800
2023-07-21	232.00	232.98	227.05	228.42	228.42	37,900
2023-07-20	226.05	234.00	226.05	229.62	229.62	64,800
2023-07-19	227.80	233.99	226.88	227.84	227.84	64,500
2023-07-18	225.00	233.94	225.00	226.73	226.73	84,300
2023-07-17	226.00	228.75	225.50	225.94	225.94	15,900
2023-07-14	224.99	225.90	223.20	224.65	224.65	18,100
2023-07-13	225.01	229.79	224.00	224.98	224.98	37,900
2023-07-12	228.00	229.99	223.00	224.37	224.37	41,900
2023-07-11	226.06	229.98	226.00	228.07	228.07	64,400
2023-07-10	219.95	235.43	217.50	228.97	228.97	174,800
2023-07-07	222.48	222.48	218.40	219.00	219.00	23,300
2023-07-06	218.00	224.00	217.01	218.39	218.39	32,200
2023-07-05	223.98	223.98	218.50	218.67	218.67	16,500
2023-07-04	219.50	225.48	214.00	221.54	221.54	88,500
2023-07-03	215.50	219.72	210.50	217.16	217.16	55,900
2023-06-27	205.00	207.00	203.00	204.39	204.39	15,800
2023-06-26	195.00	209.36	195.00	208.63	208.63	42,700
2023-06-23	199.90	200.00	193.05	194.75	194.75	19,600
2023-06-22	195.50	203.00	195.50	197.68	197.68	15,500
2023-06-21	204.90	205.00	198.00	199.97	199.97	10,500
2023-06-20	211.20	211.20	203.00	204.81	204.81	7,800
2023-06-19	216.30	218.50	210.05	210.95	210.95	12,700
2023-06-16	213.00	224.00	212.50	217.56	217.56	25,000
2023-06-15	215.50	216.00	211.11	214.82	214.82	10,800
2023-06-14	215.30	217.98	213.10	214.54	214.54	6,500
2023-06-13	224.04	227.80	217.00	218.26	218.26	22,300
2023-06-12	228.94	232.40	224.05	225.44	225.44	48,200
2023-06-09	231.89	236.00	227.00	227.99	227.99	52,500
2023-06-08	224.00	232.35	222.00	229.88	229.88	71,000
2023-06-07	221.99	229.98	214.91	226.96	226.96	66,900
2023-06-06	229.70	229.70	220.00	220.92	220.92	73,600
2023-06-05	209.48	224.16	209.48	224.16	224.16	101,200
2023-06-02	200.00	210.00	200.00	208.52	208.52	104,700
2023-06-01	201.00	202.50	199.00	199.25	199.25	17,200

← NewerPage 14 of 21 · 1,247 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.