Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 293.00 | 299.80 | 290.00 | 290.37 | 290.37 | 25,383 |
| 2025-08-06 | 294.90 | 303.00 | 291.13 | 292.87 | 292.87 | 118,553 |
| 2025-08-05 | 290.10 | 292.99 | 285.00 | 291.37 | 291.37 | 23,905 |
| 2025-08-04 | 292.32 | 295.89 | 290.00 | 290.02 | 290.02 | 32,510 |
| 2025-08-01 | 293.70 | 296.99 | 291.00 | 292.32 | 292.32 | 29,782 |
| 2025-07-31 | 299.01 | 300.95 | 291.50 | 293.70 | 293.70 | 14,677 |
| 2025-07-30 | 306.50 | 306.50 | 300.00 | 300.30 | 300.30 | 21,315 |
| 2025-07-29 | 305.97 | 308.99 | 303.70 | 306.05 | 306.05 | 143,276 |
| 2025-07-28 | 308.90 | 308.90 | 302.01 | 303.75 | 303.75 | 16,068 |
| 2025-07-25 | 306.32 | 309.00 | 305.01 | 306.08 | 306.08 | 22,328 |
| 2025-07-24 | 302.00 | 311.98 | 302.00 | 306.32 | 306.32 | 54,378 |
| 2025-07-23 | 296.12 | 303.11 | 296.12 | 300.36 | 300.36 | 46,674 |
| 2025-07-22 | 291.00 | 298.98 | 290.60 | 295.79 | 295.79 | 60,154 |
| 2025-07-21 | 294.50 | 294.50 | 288.01 | 290.89 | 290.89 | 16,392 |
| 2025-07-18 | 293.01 | 296.00 | 290.00 | 290.41 | 290.41 | 18,177 |
| 2025-07-17 | 291.20 | 297.99 | 291.00 | 294.99 | 294.99 | 17,742 |
| 2025-07-16 | 298.01 | 299.00 | 284.01 | 294.15 | 294.15 | 34,339 |
| 2025-07-15 | 305.20 | 306.98 | 298.01 | 299.39 | 299.39 | 22,141 |
| 2025-07-14 | 305.01 | 307.99 | 302.00 | 306.20 | 306.20 | 55,627 |
| 2025-07-11 | 311.00 | 312.00 | 305.00 | 306.41 | 306.41 | 115,365 |
| 2025-07-10 | 292.99 | 319.00 | 290.01 | 301.98 | 301.98 | 374,865 |
| 2025-07-09 | 293.00 | 293.00 | 289.04 | 290.00 | 290.00 | 20,978 |
| 2025-07-08 | 297.99 | 298.33 | 290.01 | 291.14 | 291.14 | 26,498 |
| 2025-07-07 | 290.53 | 299.50 | 290.52 | 293.29 | 293.29 | 41,903 |
| 2025-07-04 | 294.00 | 294.93 | 286.00 | 290.53 | 290.53 | 14,302 |
| 2025-07-03 | 291.02 | 299.90 | 289.90 | 291.64 | 291.64 | 34,219 |
| 2025-07-02 | 304.00 | 306.89 | 290.00 | 295.43 | 295.43 | 179,236 |
| 2025-07-01 | 273.98 | 299.26 | 273.98 | 298.67 | 298.67 | 239,914 |
| 2025-06-30 | 269.01 | 272.98 | 269.01 | 272.06 | 272.06 | 30,041 |
| 2025-06-27 | 268.73 | 273.89 | 268.12 | 270.85 | 270.85 | 12,999 |
| 2025-06-26 | 271.29 | 273.89 | 268.00 | 268.71 | 268.71 | 7,589 |
| 2025-06-25 | 271.90 | 276.00 | 266.01 | 271.29 | 271.29 | 20,566 |
| 2025-06-24 | 262.50 | 272.50 | 262.50 | 269.34 | 269.34 | 14,464 |
| 2025-06-23 | 265.01 | 269.00 | 256.22 | 260.67 | 260.67 | 18,549 |
| 2025-06-20 | 270.04 | 272.99 | 265.01 | 269.77 | 269.77 | 5,699 |
| 2025-06-19 | 271.00 | 273.00 | 270.00 | 270.04 | 270.04 | 25,915 |
| 2025-06-18 | 271.99 | 271.99 | 266.01 | 268.56 | 268.56 | 16,110 |
| 2025-06-17 | 270.70 | 272.99 | 270.70 | 271.85 | 271.85 | 8,325 |
| 2025-06-16 | 271.98 | 272.99 | 270.00 | 270.06 | 270.06 | 8,698 |
| 2025-06-13 | 275.00 | 275.00 | 266.01 | 270.66 | 270.66 | 16,594 |
| 2025-06-12 | 280.00 | 282.90 | 275.50 | 276.27 | 276.27 | 35,061 |
| 2025-06-11 | 281.00 | 281.00 | 276.00 | 277.66 | 277.66 | 37,470 |
| 2025-06-10 | 278.99 | 280.00 | 275.00 | 277.40 | 277.40 | 29,113 |
| 2025-06-05 | 276.00 | 277.89 | 275.00 | 275.63 | 275.63 | 10,611 |
| 2025-06-04 | 275.01 | 277.50 | 274.01 | 274.69 | 274.69 | 11,838 |
| 2025-06-03 | 275.00 | 278.75 | 274.45 | 275.55 | 275.55 | 10,465 |
| 2025-06-02 | 279.00 | 279.00 | 274.00 | 274.48 | 274.48 | 13,697 |
| 2025-05-30 | 279.92 | 279.92 | 275.00 | 276.15 | 276.15 | 14,604 |
| 2025-05-29 | 273.20 | 281.50 | 273.20 | 275.87 | 275.87 | 44,340 |
| 2025-05-27 | 267.00 | 282.95 | 267.00 | 272.39 | 272.39 | 43,313 |
| 2025-05-26 | 269.99 | 269.99 | 265.00 | 267.68 | 267.68 | 9,301 |
| 2025-05-23 | 267.90 | 269.00 | 265.00 | 266.31 | 266.31 | 11,685 |
| 2025-05-22 | 274.99 | 277.99 | 256.01 | 269.85 | 269.85 | 28,076 |
| 2025-05-21 | 272.00 | 274.99 | 270.51 | 273.84 | 273.84 | 14,500 |
| 2025-05-20 | 274.55 | 274.55 | 270.00 | 271.81 | 271.81 | 12,545 |
| 2025-05-19 | 278.51 | 281.99 | 270.00 | 275.01 | 275.01 | 15,855 |
| 2025-05-16 | 280.99 | 286.00 | 277.00 | 277.67 | 277.67 | 92,910 |
| 2025-05-15 | 254.66 | 280.13 | 254.66 | 280.13 | 280.13 | 216,590 |
| 2025-05-14 | 258.99 | 259.99 | 251.00 | 254.66 | 254.66 | 46,873 |
| 2025-05-13 | 258.99 | 260.00 | 252.00 | 257.00 | 257.00 | 26,659 |
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.