Atlas Battery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	167.00	167.00	162.01	164.20	164.20	2,600
2022-03-11	166.60	167.00	164.00	165.00	165.00	4,700
2022-03-10	164.98	167.00	164.98	166.32	166.32	6,700
2022-03-09	161.00	169.00	160.16	162.95	162.95	20,000
2022-03-08	165.00	175.00	164.00	164.36	164.36	13,500
2022-03-07	170.50	170.50	163.10	164.00	164.00	16,100
2022-03-04	176.99	177.99	172.20	174.38	174.38	2,300
2022-03-03	178.11	179.00	176.70	176.75	176.75	10,900
2022-03-02	182.00	182.00	178.61	181.38	181.38	2,900
2022-03-01	182.99	184.00	176.02	182.45	182.45	9,100
2022-02-28	172.55	178.00	169.00	176.27	176.27	9,000
2022-02-25	171.49	178.99	169.10	170.57	170.57	22,000
2022-02-24	175.00	188.00	172.48	172.48	172.48	33,500
2022-02-23	181.30	188.00	180.03	186.46	186.46	13,400
2022-02-22	202.00	202.00	187.25	188.01	188.01	28,500
2022-02-21	200.00	202.43	199.05	202.43	202.43	1,900
2022-02-18	201.01	201.01	199.06	199.82	199.82	6,100
2022-02-17	202.00	202.85	199.55	202.73	202.73	5,800
2022-02-16	202.77	202.77	202.00	202.22	202.22	2,900
2022-02-15	204.79	204.79	201.01	202.77	202.77	7,000
2022-02-14	203.00	204.00	201.00	201.80	201.80	5,000
2022-02-11	203.00	204.00	202.40	202.50	202.50	3,100
2022-02-10	206.50	206.50	200.50	203.59	203.59	10,300
2022-02-09	201.62	204.54	201.62	203.26	203.26	5,500
2022-02-08	202.26	202.26	201.60	201.62	201.62	1,500
2022-02-07	206.35	206.48	202.00	202.26	202.26	9,800
2022-02-04	203.00	207.50	200.05	202.17	202.17	19,200
2022-02-03	203.00	209.87	203.00	203.32	203.32	25,200
2022-02-02	202.00	203.50	200.53	202.71	202.71	18,500
2022-02-01	201.00	203.00	200.06	200.40	130.13	11,250
2022-01-31	202.00	203.00	200.00	200.35	200.35	8,500
2022-01-28	200.00	203.69	200.00	201.07	201.07	6,700
2022-01-27	201.50	202.00	199.02	201.44	201.44	12,800
2022-01-26	206.50	206.50	200.00	202.17	202.17	3,500
2022-01-25	203.21	206.95	202.00	202.44	202.44	4,700
2022-01-24	207.00	207.00	200.56	202.46	202.46	1,700
2022-01-21	204.90	208.86	203.01	205.50	205.50	2,000
2022-01-20	201.00	203.00	195.00	201.76	201.76	11,700
2022-01-19	205.07	207.00	197.00	200.61	200.61	12,700
2022-01-18	208.77	210.99	207.10	207.69	207.69	5,300
2022-01-17	208.25	209.90	205.02	208.77	208.77	5,100
2022-01-14	210.55	214.00	205.00	209.22	209.22	7,900
2022-01-13	215.00	216.89	212.85	213.11	213.11	12,500
2022-01-12	218.49	220.00	213.35	214.58	214.58	40,200
2022-01-11	217.50	224.00	216.75	217.29	217.29	43,200
2022-01-10	213.00	220.90	212.00	216.38	216.38	60,400
2022-01-07	216.00	216.00	211.00	213.07	213.07	7,700
2022-01-06	217.90	219.99	213.36	214.00	214.00	39,100
2022-01-05	216.00	229.10	212.55	217.86	217.86	24,400
2022-01-04	212.00	227.12	211.10	220.16	220.16	114,500
2022-01-03	208.00	212.00	205.00	211.28	211.28	3,300
2021-12-31	206.00	215.00	206.00	207.90	135.00	13,750
2021-12-30	206.25	215.40	206.00	210.77	136.86	47,000
2021-12-29	208.87	210.00	204.56	205.05	133.15	8,875
2021-12-28	206.00	212.89	203.00	208.49	135.38	24,125
2021-12-27	208.00	208.00	202.30	202.71	131.63	8,750
2021-12-24	211.10	211.10	207.01	207.96	135.04	3,000
2021-12-23	212.00	212.00	207.50	208.80	135.58	7,750
2021-12-22	215.33	218.00	211.11	212.46	137.96	13,000
2021-12-21	202.00	216.69	201.58	215.33	139.82	112,500

← NewerPage 20 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.