Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	165.00	166.99	160.05	162.91	162.91	33,900
2022-09-12	210.00	219.49	208.26	213.99	213.99	121,400
2022-09-09	206.99	210.00	205.20	208.40	208.40	23,300
2022-09-08	207.00	207.48	205.01	205.69	205.69	14,200
2022-09-07	207.99	208.74	205.01	206.06	206.06	25,900
2022-09-06	204.50	209.99	204.00	207.59	207.59	32,400
2022-09-05	208.00	208.99	204.20	205.09	205.09	22,800
2022-09-02	211.00	211.50	206.00	207.66	207.66	38,400
2022-09-01	211.31	213.90	210.01	211.14	211.14	38,100
2022-08-31	209.00	214.00	206.00	210.67	210.67	114,900
2022-08-30	202.74	202.74	202.00	202.74	202.74	82,000
2022-08-29	175.02	188.60	170.15	188.60	188.60	65,200
2022-08-26	177.50	179.90	173.00	175.45	175.45	9,200
2022-08-25	181.50	184.90	176.00	177.15	177.15	25,400
2022-08-24	181.50	188.48	180.90	183.78	183.78	28,100
2022-08-23	180.10	182.00	177.86	180.95	180.95	8,000
2022-08-22	180.01	180.01	177.55	177.86	177.86	6,000
2022-08-19	182.75	183.00	177.61	181.46	181.46	14,000
2022-08-18	179.99	183.50	179.99	181.21	181.21	19,100
2022-08-17	178.00	181.49	176.50	178.05	178.05	25,500
2022-08-16	179.00	185.00	177.05	179.18	179.18	68,900
2022-08-15	172.15	179.45	172.15	175.00	175.00	34,100
2022-08-12	167.99	172.92	165.00	170.58	170.58	38,000
2022-08-11	165.55	168.74	165.00	165.75	165.75	15,700
2022-08-10	165.00	170.99	165.00	167.78	167.78	23,900
2022-08-05	164.25	168.75	164.25	166.88	166.88	24,100
2022-08-04	162.00	167.88	162.00	165.44	165.44	39,300
2022-08-03	161.87	163.00	158.15	160.91	160.91	18,000
2022-08-02	155.25	161.00	155.25	159.94	159.94	7,900
2022-08-01	157.50	160.00	156.00	159.03	159.03	5,600
2022-07-29	160.00	161.00	159.00	159.26	159.26	7,900
2022-07-28	158.00	169.85	158.00	160.03	160.03	63,400
2022-07-27	160.61	162.99	155.31	158.00	158.00	8,300
2022-07-26	161.67	168.00	159.00	160.68	160.68	6,300
2022-07-25	160.07	160.07	159.00	159.51	159.51	2,100
2022-07-22	155.00	163.90	155.00	163.35	163.35	1,300
2022-07-21	163.00	163.27	159.00	160.82	160.82	3,500
2022-07-20	158.00	168.99	158.00	162.01	162.01	4,600
2022-07-19	168.50	168.50	160.00	161.14	161.14	7,400
2022-07-18	166.50	169.00	165.00	165.41	165.41	10,500
2022-07-15	172.50	174.01	170.02	171.05	171.05	12,400
2022-07-14	180.00	180.50	172.01	174.26	174.26	66,700
2022-07-13	165.11	175.65	165.11	175.65	175.65	69,900
2022-07-07	160.55	164.75	160.50	163.40	163.40	14,900
2022-07-06	161.00	164.35	160.05	161.65	161.65	5,500
2022-07-05	161.01	165.25	161.00	161.95	161.95	14,200
2022-07-04	161.20	165.35	160.50	161.50	161.50	13,700
2022-07-01	172.00	172.00	164.05	165.35	165.35	75,800
2022-06-30	161.00	176.66	160.00	171.91	171.91	256,100
2022-06-29	169.00	169.00	163.50	164.34	164.34	7,900
2022-06-28	161.50	172.50	160.00	166.88	166.88	47,100
2022-06-27	159.95	163.00	156.01	160.85	160.85	7,000
2022-06-24	161.27	162.00	150.25	156.00	156.00	13,200
2022-06-23	162.99	164.49	161.00	161.27	161.27	5,500
2022-06-22	160.41	161.00	158.50	161.00	161.00	17,100
2022-06-21	161.00	161.88	150.13	160.40	160.40	18,200
2022-06-20	161.00	163.00	160.00	160.00	160.00	2,600
2022-06-17	156.00	162.00	155.10	160.17	160.17	2,700
2022-06-16	157.00	159.00	157.00	158.50	158.50	700
2022-06-15	157.00	159.00	156.00	157.67	157.67	4,100

← NewerPage 18 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.