Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	208.60	213.25	201.00	201.46	201.46	54,000
2023-05-30	204.00	213.00	200.01	209.04	209.04	110,900
2023-05-29	187.00	199.53	187.00	199.53	199.53	47,500
2023-05-26	186.60	189.00	184.25	185.61	185.61	10,900
2023-05-25	189.56	189.56	186.00	186.40	186.40	7,500
2023-05-24	186.51	192.80	186.51	188.37	188.37	23,800
2023-05-23	188.85	188.85	187.00	188.04	188.04	4,300
2023-05-22	189.88	189.88	187.00	187.00	187.00	4,300
2023-05-19	189.93	189.93	187.20	188.59	188.59	17,800
2023-05-18	188.00	188.00	186.00	186.75	169.30	3,100
2023-05-17	190.49	190.49	186.00	186.23	168.83	15,100
2023-05-16	185.75	191.50	185.75	187.65	187.65	30,400
2023-05-15	181.89	186.00	181.05	185.00	185.00	23,500
2023-05-12	184.00	184.00	183.00	183.83	183.83	4,100
2023-05-11	183.05	184.50	182.00	182.52	182.52	3,700
2023-05-10	183.15	183.50	180.50	181.05	181.05	5,200
2023-05-09	183.00	184.50	182.01	183.15	183.15	10,000
2023-05-08	185.69	187.00	185.00	185.21	185.21	35,600
2023-05-05	190.50	190.50	186.00	187.95	187.95	9,900
2023-05-04	199.00	199.00	188.00	189.95	189.95	35,800
2023-05-03	218.01	225.00	217.00	218.07	218.07	111,200
2023-05-02	212.50	222.49	212.50	219.59	219.59	105,400
2023-04-28	217.98	217.98	210.00	211.06	211.06	118,300
2023-04-27	203.99	211.75	196.98	211.75	211.75	217,800
2023-04-26	182.00	196.98	180.00	196.98	196.98	102,400
2023-04-20	181.91	183.84	181.00	183.24	183.24	28,600
2023-04-19	180.00	182.99	178.25	182.21	182.21	17,800
2023-04-18	176.79	178.50	176.50	177.61	177.61	12,900
2023-04-17	172.00	175.50	172.00	174.68	174.68	19,900
2023-04-13	172.00	172.02	170.50	171.42	171.42	15,800
2023-04-12	170.60	171.25	170.25	170.60	170.60	7,500
2023-04-11	171.00	171.00	168.00	170.30	170.30	12,300
2023-04-10	168.75	169.94	165.12	168.57	168.57	19,300
2023-04-07	165.00	166.90	164.60	165.95	165.95	1,200
2023-04-06	164.00	171.45	163.00	167.62	167.62	15,300
2023-04-05	160.60	162.00	160.57	160.94	160.94	1,200
2023-04-04	164.50	164.50	161.00	161.20	161.20	4,900
2023-04-03	164.27	164.27	162.00	162.00	162.00	1,400
2023-03-31	161.20	162.71	161.00	162.36	162.36	700
2023-03-30	160.00	162.00	160.00	161.94	161.94	5,100
2023-03-29	159.31	161.97	159.31	159.60	159.60	3,500
2023-03-28	160.34	163.50	160.34	161.18	161.18	700
2023-03-27	159.99	161.00	159.99	160.34	160.34	1,700
2023-03-24	162.55	163.00	160.50	160.95	160.95	3,300
2023-03-22	166.99	166.99	164.00	164.56	164.56	3,300
2023-03-21	165.75	166.05	165.00	165.89	165.89	8,400
2023-03-20	167.50	168.00	165.25	166.24	166.24	8,800
2023-03-17	169.00	169.80	167.05	167.47	167.47	12,600
2023-03-16	170.13	172.95	169.23	169.77	169.77	23,000
2023-03-15	171.00	171.55	169.00	169.66	169.66	10,000
2023-03-14	173.00	174.50	171.51	172.32	172.32	10,500
2023-03-13	173.15	176.40	172.50	175.01	175.01	12,600
2023-03-10	172.29	175.10	171.05	174.12	174.12	26,900
2023-03-09	173.00	174.00	170.50	172.29	172.29	24,500
2023-03-08	170.50	173.00	169.00	169.86	169.86	14,000
2023-03-07	170.05	173.80	169.55	170.28	170.28	24,200
2023-03-06	167.01	173.80	167.01	170.38	170.38	46,300
2023-03-03	160.99	168.90	160.99	167.20	167.20	38,300
2023-03-02	163.00	163.00	158.00	160.06	160.06	12,900
2023-03-01	157.02	163.00	157.02	161.40	161.40	5,100

← NewerPage 15 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.