Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	157.00	159.89	157.00	158.75	158.75	8,300
2022-06-13	155.56	157.00	155.56	156.05	156.05	1,700
2022-06-10	158.50	162.80	158.50	160.51	160.51	5,600
2022-06-09	157.90	158.00	157.00	158.00	158.00	900
2022-06-08	156.00	156.00	153.00	156.00	156.00	1,000
2022-06-07	154.75	154.75	154.60	154.60	154.60	700
2022-06-06	156.00	156.51	154.75	154.95	154.95	4,300
2022-06-03	159.02	159.02	155.00	155.50	155.50	1,500
2022-06-02	160.20	160.20	158.20	159.88	159.88	1,900
2022-06-01	161.50	163.10	161.50	162.25	162.25	1,400
2022-05-31	166.95	166.95	163.99	163.99	163.99	1,600
2022-05-30	161.05	167.00	161.05	164.07	164.07	6,000
2022-05-27	166.50	171.98	163.00	163.12	163.12	14,300
2022-05-26	159.00	163.89	159.00	161.72	161.72	6,600
2022-05-25	152.03	159.90	152.03	159.07	159.07	2,000
2022-05-24	160.50	160.50	153.39	158.49	158.49	5,900
2022-05-23	160.00	161.50	159.00	159.98	159.98	3,100
2022-05-20	162.90	162.90	160.00	160.00	160.00	3,500
2022-05-19	160.02	162.00	158.00	160.73	160.73	1,400
2022-05-18	160.00	166.00	159.60	161.39	161.39	16,000
2022-05-17	158.00	162.00	158.00	160.00	160.00	3,100
2022-05-16	151.02	160.40	151.02	160.30	160.30	3,700
2022-05-13	160.00	161.50	158.01	160.00	160.00	5,300
2022-05-12	165.39	165.39	157.35	159.03	159.03	8,900
2022-05-11	164.00	164.00	157.00	157.21	157.21	5,800
2022-05-10	170.00	170.00	164.05	164.78	164.78	900
2022-05-09	175.00	175.00	166.60	166.94	166.94	2,100
2022-05-06	172.00	178.00	172.00	174.75	174.75	5,000
2022-04-28	170.00	174.60	168.00	174.55	174.55	4,000
2022-04-27	180.00	180.01	173.00	176.50	176.50	6,100
2022-04-26	182.01	182.01	180.00	180.19	180.19	3,400
2022-04-25	183.00	185.46	181.50	182.97	182.97	10,500
2022-04-22	177.77	184.00	177.11	180.24	180.24	1,600
2022-04-21	179.02	183.00	179.00	179.03	179.03	1,100
2022-04-20	181.10	185.00	180.00	181.00	181.00	8,800
2022-04-19	185.00	185.00	181.00	181.00	181.00	3,500
2022-04-18	189.99	190.00	185.03	186.37	186.37	1,900
2022-04-15	190.99	194.98	190.00	190.57	190.57	15,200
2022-04-14	189.99	193.00	185.01	190.48	190.48	11,300
2022-04-13	181.00	195.09	175.00	187.65	187.65	52,900
2022-04-12	183.00	183.50	175.00	181.48	181.48	7,000
2022-04-11	181.98	182.90	178.00	180.16	180.16	21,500
2022-04-08	171.01	171.80	169.75	171.29	171.29	3,000
2022-04-07	173.49	173.49	169.80	171.00	171.00	2,100
2022-04-06	170.02	171.99	169.00	169.82	169.82	4,600
2022-04-05	163.50	171.79	162.00	171.75	171.75	11,400
2022-04-04	165.00	169.95	165.00	169.93	169.93	3,500
2022-04-01	174.90	177.90	171.10	173.12	173.12	12,700
2022-03-31	171.72	178.00	171.11	173.17	173.17	12,300
2022-03-30	166.66	175.00	166.64	170.03	170.03	24,100
2022-03-29	166.11	168.90	166.05	166.76	166.76	3,700
2022-03-28	165.00	165.47	160.50	164.66	164.66	3,500
2022-03-25	162.95	165.94	162.95	164.52	164.52	10,300
2022-03-24	159.02	163.00	159.00	162.99	162.99	4,900
2022-03-22	161.04	161.50	160.00	161.33	161.33	5,100
2022-03-21	161.00	165.60	160.05	162.11	162.11	3,700
2022-03-18	160.76	163.50	159.11	161.32	161.32	4,200
2022-03-17	169.80	169.80	164.50	165.60	165.60	2,500
2022-03-16	163.70	169.44	163.51	165.68	165.68	7,900
2022-03-15	164.02	164.02	158.00	163.03	163.03	4,400

← NewerPage 19 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.