Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	176.50	177.99	172.01	173.96	173.96	12,800
2022-12-05	180.00	181.00	175.00	176.07	176.07	15,300
2022-12-02	184.00	184.50	178.50	179.25	179.25	20,900
2022-12-01	187.00	189.00	180.05	182.08	182.08	86,000
2022-11-30	182.12	186.83	178.50	186.83	186.83	153,700
2022-11-29	174.75	177.00	173.00	173.80	173.80	26,600
2022-11-28	175.00	181.50	172.25	173.73	173.73	34,100
2022-11-25	181.70	187.00	181.00	181.77	181.77	59,500
2022-11-24	183.89	183.89	177.00	178.96	178.96	31,000
2022-11-23	190.00	193.00	178.33	180.01	180.01	90,000
2022-11-22	169.50	186.81	169.50	186.81	186.81	79,200
2022-11-21	171.52	175.50	171.52	173.78	173.78	7,600
2022-11-18	172.02	175.00	171.00	171.74	171.74	12,500
2022-11-17	177.65	177.80	173.01	174.48	174.48	12,100
2022-11-16	177.24	181.00	177.00	177.43	177.43	25,900
2022-11-15	181.00	182.00	171.71	177.25	177.25	44,500
2022-11-14	183.90	188.00	180.00	180.09	180.09	28,100
2022-11-11	187.00	195.00	178.00	179.28	179.28	122,200
2022-11-10	169.00	181.40	168.20	181.40	181.40	89,800
2022-11-08	166.90	173.80	165.00	168.75	168.75	73,600
2022-11-07	157.50	162.75	157.50	162.17	162.17	43,000
2022-11-04	158.00	159.00	156.00	156.85	156.85	11,900
2022-11-03	152.00	161.90	152.00	158.28	158.28	53,300
2022-11-02	157.48	157.48	154.61	155.14	155.14	6,000
2022-11-01	153.16	159.00	153.00	158.08	158.08	46,700
2022-10-31	152.73	160.00	152.73	153.91	153.91	17,000
2022-10-28	145.00	155.58	140.00	152.73	152.73	20,500
2022-10-27	145.02	147.85	144.02	144.73	144.73	10,600
2022-10-26	150.00	150.00	145.70	146.05	146.05	9,700
2022-10-25	155.00	155.00	149.80	150.02	150.02	14,700
2022-10-24	150.00	151.90	149.00	149.37	149.37	16,100
2022-10-21	150.00	150.00	146.50	149.50	149.50	7,700
2022-10-20	147.50	153.49	147.50	150.11	150.11	23,500
2022-10-19	148.00	149.95	146.60	148.40	148.40	17,200
2022-10-18	147.50	147.60	146.50	146.50	146.50	4,400
2022-10-17	148.10	149.00	147.50	147.59	147.59	8,200
2022-10-14	149.00	149.00	148.00	148.23	148.23	5,300
2022-10-13	150.00	150.00	148.25	148.93	148.93	4,200
2022-10-12	152.40	152.40	148.40	149.04	149.04	4,300
2022-10-11	151.33	151.50	148.65	149.47	149.47	14,000
2022-10-10	151.60	153.00	150.02	151.35	151.35	8,400
2022-10-07	153.00	159.00	151.00	151.60	151.60	20,700
2022-10-06	152.95	153.00	150.00	150.91	150.91	10,800
2022-10-05	148.00	155.20	146.01	151.83	151.83	65,000
2022-10-04	143.00	147.00	143.00	146.29	146.29	18,700
2022-10-03	149.80	150.00	144.00	145.23	145.23	14,500
2022-10-01	145.10	150.00	145.00	146.65	146.65	4,700
2022-09-30	145.10	150.00	145.00	146.65	146.65	4,700
2022-09-29	150.10	150.10	146.51	147.50	147.50	8,700
2022-09-28	150.00	151.99	150.00	150.05	150.05	5,700
2022-09-27	151.00	152.00	150.00	151.13	151.13	6,100
2022-09-26	148.50	152.00	148.50	150.89	150.89	9,900
2022-09-23	148.50	149.99	146.01	146.73	146.73	9,000
2022-09-22	145.02	150.49	145.01	149.90	149.90	7,600
2022-09-21	150.05	151.10	148.50	148.73	148.73	6,700
2022-09-20	151.50	153.02	150.10	151.51	151.51	9,200
2022-09-19	156.01	158.44	154.10	154.30	154.30	9,200
2022-09-16	161.00	161.00	157.00	157.32	157.32	19,400
2022-09-15	161.50	166.99	159.01	159.99	159.99	38,900
2022-09-14	162.00	162.91	160.01	160.47	160.47	16,400

← NewerPage 17 of 21 · 1,243 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.