Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 201.30 | 205.00 | 200.00 | 201.58 | 130.89 | 11,125 |
| 2021-12-17 | 195.00 | 205.89 | 195.00 | 200.33 | 130.08 | 2,375 |
| 2021-12-16 | 202.11 | 202.11 | 200.00 | 200.01 | 129.87 | 4,500 |
| 2021-12-15 | 200.00 | 208.20 | 198.20 | 206.89 | 134.34 | 29,375 |
| 2021-12-14 | 190.00 | 195.00 | 185.00 | 194.18 | 126.09 | 21,625 |
| 2021-12-13 | 191.00 | 194.89 | 185.00 | 186.08 | 120.83 | 8,875 |
| 2021-12-10 | 191.00 | 197.99 | 191.00 | 194.89 | 126.55 | 7,750 |
| 2021-12-09 | 196.00 | 196.49 | 193.52 | 196.24 | 127.43 | 7,375 |
| 2021-12-08 | 203.00 | 204.00 | 195.30 | 196.15 | 127.37 | 5,250 |
| 2021-12-07 | 201.50 | 202.99 | 200.00 | 201.00 | 130.52 | 13,250 |
| 2021-12-06 | 200.00 | 200.00 | 194.30 | 197.00 | 127.92 | 5,500 |
| 2021-12-03 | 201.00 | 205.00 | 197.00 | 199.89 | 129.80 | 24,000 |
| 2021-12-02 | 216.20 | 216.20 | 204.43 | 204.43 | 132.74 | 21,000 |
| 2021-12-01 | 227.67 | 227.67 | 218.11 | 221.00 | 143.50 | 7,125 |
| 2021-11-30 | 222.85 | 227.88 | 220.00 | 220.54 | 143.20 | 16,500 |
| 2021-11-29 | 215.00 | 222.00 | 215.00 | 219.40 | 142.46 | 13,375 |
| 2021-11-26 | 211.12 | 215.01 | 211.12 | 214.26 | 139.13 | 6,375 |
| 2021-11-25 | 216.00 | 218.00 | 210.00 | 211.04 | 137.04 | 13,625 |
| 2021-11-24 | 232.00 | 232.00 | 213.00 | 216.88 | 140.83 | 18,750 |
| 2021-11-23 | 228.00 | 229.00 | 219.00 | 220.19 | 142.98 | 14,375 |
| 2021-11-22 | 225.00 | 227.00 | 223.00 | 224.94 | 146.06 | 9,875 |
| 2021-11-19 | 230.00 | 232.40 | 227.00 | 230.50 | 149.67 | 3,250 |
| 2021-11-18 | 229.05 | 230.50 | 229.00 | 229.30 | 148.89 | 5,625 |
| 2021-11-17 | 230.00 | 232.99 | 226.00 | 229.56 | 149.06 | 7,000 |
| 2021-11-16 | 233.00 | 234.99 | 231.51 | 232.96 | 151.27 | 3,750 |
| 2021-11-15 | 234.00 | 234.00 | 228.66 | 228.83 | 148.59 | 2,375 |
| 2021-11-12 | 231.00 | 239.00 | 228.00 | 228.66 | 148.48 | 12,500 |
| 2021-11-11 | 237.00 | 240.00 | 232.00 | 233.09 | 151.35 | 16,750 |
| 2021-11-10 | 242.00 | 243.49 | 231.00 | 233.17 | 151.41 | 13,875 |
| 2021-11-09 | 239.00 | 239.00 | 231.00 | 232.70 | 151.10 | 20,250 |
| 2021-11-08 | 245.60 | 249.00 | 240.00 | 241.28 | 156.67 | 29,625 |
| 2021-11-05 | 250.02 | 250.02 | 242.00 | 245.50 | 159.41 | 18,375 |
| 2021-11-04 | 260.00 | 262.00 | 249.00 | 251.70 | 163.44 | 113,875 |
| 2021-11-03 | 236.79 | 252.77 | 235.00 | 252.77 | 164.13 | 131,000 |
| 2021-11-02 | 238.90 | 238.90 | 233.51 | 235.14 | 152.68 | 38,625 |
| 2021-11-01 | 234.00 | 243.00 | 232.21 | 234.24 | 152.10 | 39,750 |
| 2021-10-29 | 230.10 | 231.00 | 226.00 | 228.00 | 148.05 | 8,625 |
| 2021-10-28 | 232.00 | 236.98 | 229.00 | 230.13 | 149.43 | 19,000 |
| 2021-10-27 | 237.89 | 240.00 | 232.00 | 234.97 | 152.57 | 12,125 |
| 2021-10-26 | 231.00 | 232.00 | 229.00 | 229.05 | 148.73 | 13,875 |
| 2021-10-25 | 236.00 | 236.90 | 230.00 | 230.00 | 149.35 | 11,000 |
| 2021-10-22 | 241.33 | 241.33 | 234.50 | 236.96 | 153.87 | 13,250 |
| 2021-10-21 | 251.00 | 251.00 | 239.90 | 241.33 | 156.70 | 26,125 |
← NewerPage 21 of 21 · 1,243 trading days
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.