Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	163.00	164.49	161.50	162.15	162.15	7,600
2023-02-27	165.00	166.00	162.50	164.59	164.59	7,600
2023-02-24	168.00	170.75	167.02	167.53	167.53	6,800
2023-02-23	171.05	172.00	161.00	170.00	170.00	20,700
2023-02-22	170.40	172.80	170.40	171.61	171.61	5,000
2023-02-21	170.00	173.40	169.00	170.19	170.19	15,500
2023-02-20	168.60	170.00	168.00	168.45	168.45	5,600
2023-02-17	176.00	180.49	170.00	172.82	172.82	47,900
2023-02-16	179.00	180.00	175.10	175.86	175.86	10,300
2023-02-15	172.00	178.35	171.80	177.13	177.13	44,800
2023-02-14	174.00	175.00	171.21	172.76	172.76	11,000
2023-02-13	174.00	178.90	173.50	174.25	174.25	11,600
2023-02-10	176.00	184.80	174.00	175.16	175.16	119,000
2023-02-09	169.50	180.57	167.98	180.57	180.57	143,000
2023-02-08	166.95	168.40	165.51	167.98	167.98	15,100
2023-02-07	164.51	168.94	164.51	165.14	165.14	21,200
2023-02-06	163.99	166.00	163.00	164.26	164.26	20,100
2023-02-03	165.00	165.30	163.00	163.34	163.34	5,600
2023-02-02	164.55	164.90	164.00	164.82	164.82	11,000
2023-02-01	169.99	169.99	164.40	165.21	165.21	7,100
2023-01-31	160.01	166.00	160.01	165.23	165.23	21,600
2023-01-30	160.00	166.00	159.99	162.21	162.21	26,800
2023-01-27	159.48	159.70	157.20	158.39	158.39	5,600
2023-01-26	161.80	161.80	157.26	159.48	159.48	7,300
2023-01-25	153.50	159.90	153.50	157.26	157.26	22,600
2023-01-24	151.20	153.00	150.00	152.90	152.90	2,500
2023-01-23	150.15	150.15	150.00	150.08	150.08	200
2023-01-20	152.31	152.31	148.52	150.12	150.12	1,800
2023-01-19	152.50	157.00	151.00	152.03	152.03	7,400
2023-01-18	150.00	153.00	148.00	152.56	152.56	5,500
2023-01-17	160.00	160.00	150.00	150.34	150.34	7,100
2023-01-16	157.00	157.00	152.40	153.14	153.14	10,000
2023-01-13	163.44	163.44	157.00	157.42	157.42	11,300
2023-01-12	161.72	163.50	161.31	161.95	161.95	5,900
2023-01-11	162.00	162.73	160.18	160.71	160.71	3,900
2023-01-10	162.00	162.90	161.00	161.29	161.29	1,700
2023-01-09	161.00	161.00	158.07	159.93	159.93	4,100
2023-01-06	160.00	162.00	160.00	160.92	160.92	1,300
2023-01-05	163.00	163.00	161.00	161.00	161.00	2,800
2023-01-04	163.57	166.38	162.00	162.11	162.11	8,300
2023-01-03	163.00	163.80	162.05	163.09	163.09	2,800
2023-01-02	163.90	165.50	161.27	162.94	162.94	13,500
2022-12-30	161.10	164.00	160.00	163.07	163.07	10,700
2022-12-29	160.00	162.50	160.00	161.65	161.65	8,400
2022-12-28	162.00	164.00	158.00	159.70	159.70	10,600
2022-12-27	167.00	167.00	162.10	162.46	162.46	8,800
2022-12-26	163.96	170.00	163.95	166.19	166.19	19,700
2022-12-23	162.00	165.00	159.80	160.18	160.18	16,300
2022-12-22	162.50	168.00	160.00	165.03	165.03	14,100
2022-12-21	160.00	162.50	159.35	159.65	159.65	5,000
2022-12-20	166.00	166.00	156.00	158.58	158.58	19,800
2022-12-19	170.50	172.00	167.10	167.73	167.73	6,700
2022-12-16	171.55	173.40	170.00	171.25	171.25	4,100
2022-12-15	175.00	177.95	171.75	172.16	172.16	13,800
2022-12-14	175.00	177.99	174.50	174.69	174.69	10,900
2022-12-13	177.90	179.00	175.02	175.48	175.48	5,200
2022-12-12	178.00	178.70	175.20	175.72	175.72	4,300
2022-12-09	177.00	183.00	176.00	177.32	177.32	8,800
2022-12-08	179.50	179.50	175.00	175.66	175.66	7,900
2022-12-07	176.00	182.40	176.00	178.78	178.78	30,200

← NewerPage 16 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.