Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 373.00 | 373.00 | 360.25 | 369.51 | 369.51 | 5,458 |
| 2025-02-07 | 370.00 | 370.00 | 368.00 | 369.07 | 369.07 | 7,742 |
| 2025-02-06 | 372.00 | 375.00 | 368.00 | 370.00 | 370.00 | 7,256 |
| 2025-02-04 | 372.01 | 378.00 | 369.00 | 370.35 | 370.35 | 52,349 |
| 2025-02-03 | 380.99 | 380.99 | 363.63 | 371.54 | 371.54 | 6,862 |
| 2025-01-31 | 374.76 | 379.47 | 370.00 | 377.00 | 377.00 | 9,765 |
| 2025-01-30 | 374.00 | 374.90 | 370.50 | 372.07 | 372.07 | 9,022 |
| 2025-01-29 | 378.00 | 378.00 | 370.12 | 372.04 | 372.04 | 14,468 |
| 2025-01-28 | 379.00 | 382.00 | 375.02 | 378.22 | 378.22 | 6,019 |
| 2025-01-27 | 381.99 | 382.00 | 376.40 | 379.96 | 379.96 | 4,245 |
| 2025-01-24 | 379.99 | 382.00 | 377.00 | 379.51 | 379.51 | 8,614 |
| 2025-01-23 | 380.37 | 380.95 | 376.00 | 376.44 | 376.44 | 14,488 |
| 2025-01-22 | 385.88 | 385.88 | 380.00 | 380.37 | 380.37 | 27,684 |
| 2025-01-21 | 390.50 | 393.00 | 382.00 | 383.63 | 383.63 | 35,111 |
| 2025-01-20 | 385.00 | 392.88 | 385.00 | 390.27 | 390.27 | 15,263 |
| 2025-01-17 | 383.85 | 384.90 | 380.85 | 382.61 | 382.61 | 8,270 |
| 2025-01-16 | 383.50 | 383.50 | 380.10 | 381.54 | 381.54 | 9,261 |
| 2025-01-15 | 380.50 | 385.00 | 379.11 | 382.49 | 382.49 | 22,513 |
| 2025-01-14 | 381.00 | 388.99 | 381.00 | 384.69 | 384.69 | 7,446 |
| 2025-01-13 | 380.00 | 388.00 | 378.00 | 386.03 | 386.03 | 32,318 |
| 2025-01-10 | 380.20 | 384.95 | 371.00 | 379.00 | 379.00 | 7,420 |
| 2025-01-09 | 380.01 | 387.49 | 380.00 | 385.01 | 385.01 | 30,696 |
| 2025-01-08 | 392.40 | 396.12 | 381.00 | 386.07 | 386.07 | 8,722 |
| 2025-01-07 | 392.55 | 398.00 | 388.00 | 392.40 | 392.40 | 19,257 |
| 2025-01-06 | 395.94 | 402.00 | 391.00 | 398.80 | 398.80 | 56,969 |
| 2025-01-03 | 401.90 | 409.90 | 392.00 | 395.94 | 395.94 | 55,721 |
| 2025-01-02 | 383.88 | 413.75 | 380.00 | 401.90 | 401.90 | 126,346 |
| 2025-01-01 | 383.00 | 385.00 | 377.00 | 381.49 | 381.49 | 13,294 |
| 2024-12-31 | 382.50 | 382.50 | 376.00 | 380.74 | 380.74 | 10,491 |
| 2024-12-30 | 379.98 | 385.00 | 377.80 | 382.06 | 382.06 | 12,360 |
| 2024-12-27 | 361.13 | 382.00 | 361.13 | 377.93 | 377.93 | 8,190 |
| 2024-12-26 | 383.40 | 388.51 | 375.00 | 378.03 | 378.03 | 17,303 |
| 2024-12-24 | 387.50 | 392.00 | 383.45 | 383.88 | 383.88 | 25,516 |
| 2024-12-23 | 375.00 | 388.00 | 375.00 | 387.05 | 387.05 | 30,847 |
| 2024-12-20 | 382.00 | 383.80 | 350.00 | 374.66 | 374.66 | 20,608 |
| 2024-12-19 | 383.10 | 388.00 | 377.25 | 383.46 | 383.46 | 73,494 |
| 2024-12-18 | 387.31 | 393.00 | 386.00 | 389.92 | 389.92 | 48,439 |
| 2024-12-17 | 394.00 | 394.90 | 385.00 | 387.31 | 387.31 | 74,878 |
| 2024-12-16 | 395.00 | 399.99 | 391.10 | 393.60 | 393.60 | 48,162 |
| 2024-12-13 | 402.00 | 402.00 | 390.00 | 394.55 | 394.55 | 32,747 |
| 2024-12-12 | 399.00 | 407.00 | 399.00 | 400.88 | 400.88 | 50,116 |
| 2024-12-11 | 395.00 | 404.99 | 395.00 | 398.98 | 398.98 | 34,608 |
| 2024-12-10 | 405.00 | 414.58 | 390.00 | 394.76 | 394.76 | 241,196 |
| 2024-12-09 | 389.90 | 405.00 | 383.16 | 400.99 | 400.99 | 108,998 |
| 2024-12-06 | 384.90 | 388.15 | 379.02 | 382.83 | 382.83 | 85,126 |
| 2024-12-05 | 376.80 | 388.00 | 375.00 | 381.30 | 381.30 | 90,397 |
| 2024-12-04 | 370.51 | 376.90 | 370.00 | 375.01 | 375.01 | 233,579 |
| 2024-12-03 | 371.00 | 377.00 | 368.52 | 374.46 | 374.46 | 52,349 |
| 2024-12-02 | 365.00 | 373.01 | 365.00 | 370.31 | 370.31 | 50,658 |
| 2024-11-29 | 362.02 | 371.30 | 351.00 | 361.14 | 361.14 | 51,116 |
| 2024-11-28 | 364.90 | 366.50 | 355.63 | 364.65 | 364.65 | 43,851 |
| 2024-11-27 | 360.00 | 362.98 | 350.00 | 359.91 | 359.91 | 20,987 |
| 2024-11-26 | 364.77 | 364.77 | 345.00 | 348.65 | 348.65 | 49,772 |
| 2024-11-25 | 358.00 | 365.00 | 351.55 | 360.76 | 360.76 | 24,159 |
| 2024-11-22 | 367.00 | 367.70 | 356.00 | 358.50 | 358.50 | 32,405 |
| 2024-11-21 | 368.90 | 371.00 | 365.00 | 367.34 | 367.34 | 38,074 |
| 2024-11-20 | 374.90 | 382.00 | 360.00 | 369.61 | 369.61 | 158,894 |
| 2024-11-19 | 360.00 | 377.00 | 355.20 | 370.43 | 370.43 | 119,643 |
| 2024-11-18 | 361.00 | 361.20 | 355.12 | 358.45 | 358.45 | 36,197 |
| 2024-11-15 | 363.01 | 367.00 | 361.00 | 361.58 | 361.58 | 27,143 |
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.