Atlas Battery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 363.01 | 367.00 | 361.00 | 361.58 | 361.58 | 27,143 |
| 2024-11-14 | 362.00 | 367.00 | 360.00 | 363.00 | 363.00 | 41,017 |
| 2024-11-13 | 367.90 | 367.90 | 359.00 | 360.41 | 360.41 | 44,422 |
| 2024-11-12 | 375.01 | 375.45 | 366.00 | 367.51 | 367.51 | 52,494 |
| 2024-11-11 | 368.80 | 379.00 | 364.00 | 375.42 | 375.42 | 330,929 |
| 2024-11-08 | 362.00 | 369.01 | 360.65 | 365.96 | 365.96 | 208,831 |
| 2024-11-07 | 364.50 | 371.00 | 360.00 | 360.65 | 360.65 | 114,366 |
| 2024-11-06 | 355.00 | 368.00 | 352.51 | 358.08 | 358.08 | 136,333 |
| 2024-11-05 | 351.00 | 355.00 | 350.00 | 352.74 | 352.74 | 16,771 |
| 2024-11-04 | 344.94 | 350.00 | 343.50 | 349.35 | 349.35 | 19,689 |
| 2024-11-01 | 348.01 | 348.01 | 332.00 | 344.94 | 344.94 | 6,972 |
| 2024-10-31 | 346.00 | 348.97 | 342.00 | 346.45 | 346.45 | 13,781 |
| 2024-10-30 | 346.00 | 349.76 | 343.81 | 345.54 | 345.54 | 37,206 |
| 2024-10-29 | 350.00 | 350.10 | 345.00 | 345.82 | 345.82 | 35,113 |
| 2024-10-28 | 359.85 | 359.85 | 345.00 | 353.00 | 353.00 | 31,409 |
| 2024-10-25 | 359.00 | 364.88 | 352.00 | 354.10 | 354.10 | 75,140 |
| 2024-10-24 | 354.00 | 359.99 | 352.18 | 357.20 | 357.20 | 25,515 |
| 2024-10-23 | 364.98 | 367.01 | 352.50 | 354.61 | 354.61 | 111,508 |
| 2024-10-22 | 355.06 | 365.00 | 355.06 | 361.86 | 361.86 | 36,275 |
| 2024-10-21 | 355.62 | 364.00 | 353.90 | 358.86 | 358.86 | 58,414 |
| 2024-10-18 | 357.90 | 360.71 | 355.00 | 355.62 | 355.62 | 29,771 |
| 2024-10-17 | 364.98 | 364.98 | 355.00 | 357.25 | 357.25 | 24,507 |
| 2024-10-16 | 359.52 | 365.00 | 359.50 | 361.28 | 361.28 | 31,325 |
| 2024-10-15 | 378.70 | 379.68 | 358.50 | 359.02 | 359.02 | 337,134 |
| 2024-10-14 | 368.00 | 379.97 | 367.00 | 374.44 | 374.44 | 168,538 |
| 2024-10-11 | 336.95 | 365.89 | 336.95 | 364.85 | 364.85 | 391,119 |
| 2024-10-10 | 337.00 | 337.00 | 331.00 | 332.63 | 332.63 | 4,708 |
| 2024-10-09 | 338.73 | 338.73 | 332.03 | 333.84 | 333.84 | 11,978 |
| 2024-10-08 | 340.00 | 344.80 | 330.05 | 333.21 | 333.21 | 51,545 |
| 2024-10-07 | 334.00 | 345.60 | 334.00 | 339.89 | 339.89 | 43,110 |
| 2024-10-04 | 336.00 | 339.00 | 332.00 | 332.73 | 332.73 | 10,245 |
| 2024-10-03 | 340.90 | 340.90 | 335.00 | 336.06 | 336.06 | 6,957 |
| 2024-10-02 | 339.90 | 343.99 | 335.00 | 337.86 | 337.86 | 9,042 |
| 2024-10-01 | 336.02 | 341.98 | 336.02 | 339.91 | 339.91 | 7,120 |
| 2024-09-30 | 342.60 | 344.99 | 335.00 | 338.44 | 338.44 | 11,533 |
| 2024-09-27 | 343.50 | 350.50 | 341.13 | 342.68 | 342.68 | 14,487 |
| 2024-09-26 | 356.00 | 356.00 | 341.03 | 344.74 | 344.74 | 40,071 |
| 2024-09-25 | 325.00 | 347.47 | 325.00 | 344.60 | 344.60 | 53,259 |
| 2024-09-24 | 330.00 | 333.98 | 326.50 | 327.70 | 327.70 | 11,353 |
| 2024-09-23 | 328.16 | 336.00 | 327.50 | 328.66 | 328.66 | 14,301 |
| 2024-09-20 | 333.50 | 334.95 | 327.10 | 329.16 | 329.16 | 13,646 |
| 2024-09-19 | 341.00 | 341.00 | 332.00 | 333.45 | 333.45 | 24,650 |
| 2024-09-18 | 350.50 | 350.50 | 340.00 | 341.39 | 341.39 | 17,828 |
| 2024-09-16 | 351.00 | 356.00 | 346.00 | 347.39 | 347.39 | 12,435 |
| 2024-09-13 | 357.00 | 360.00 | 350.11 | 351.48 | 351.48 | 50,772 |
| 2024-09-12 | 356.40 | 358.50 | 352.52 | 354.65 | 354.65 | 9,962 |
| 2024-09-11 | 365.00 | 365.00 | 355.00 | 355.93 | 355.93 | 33,209 |
| 2024-09-10 | 380.00 | 381.94 | 371.10 | 374.46 | 374.46 | 63,151 |
| 2024-09-09 | 378.00 | 383.00 | 374.00 | 378.62 | 378.62 | 32,184 |
| 2024-09-06 | 375.00 | 378.50 | 371.28 | 375.55 | 375.55 | 28,526 |
| 2024-09-05 | 376.00 | 378.00 | 371.25 | 373.73 | 373.73 | 21,191 |
| 2024-09-04 | 374.00 | 379.00 | 373.88 | 374.92 | 374.92 | 33,924 |
| 2024-09-03 | 397.00 | 397.00 | 360.00 | 373.88 | 373.88 | 120,255 |
| 2024-09-02 | 393.01 | 404.00 | 390.00 | 390.51 | 390.51 | 86,489 |
| 2024-08-30 | 409.99 | 409.99 | 387.00 | 392.27 | 392.27 | 112,732 |
| 2024-08-29 | 417.95 | 435.00 | 403.00 | 406.24 | 406.24 | 372,192 |
| 2024-08-28 | 421.00 | 424.00 | 409.00 | 412.17 | 412.17 | 79,371 |
| 2024-08-27 | 416.00 | 419.99 | 413.00 | 417.73 | 417.73 | 44,633 |
| 2024-08-26 | 419.56 | 422.99 | 412.12 | 414.79 | 414.79 | 24,785 |
| 2024-08-23 | 419.91 | 424.63 | 409.25 | 418.12 | 418.12 | 71,748 |
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.