Atlas Honda Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 634.00 | 634.00 | 601.00 | 606.21 | 528.35 | 8,700 |
| 2024-08-19 | 632.50 | 639.50 | 620.00 | 626.03 | 545.63 | 7,288 |
| 2024-08-16 | 635.10 | 649.00 | 629.00 | 630.88 | 549.85 | 4,170 |
| 2024-08-15 | 640.01 | 640.01 | 632.00 | 635.14 | 553.57 | 6,100 |
| 2024-08-13 | 642.00 | 645.00 | 635.00 | 640.30 | 558.06 | 15,894 |
| 2024-08-12 | 655.00 | 660.00 | 640.00 | 640.75 | 558.46 | 6,874 |
| 2024-08-09 | 674.89 | 674.89 | 653.51 | 655.15 | 571.01 | 5,068 |
| 2024-08-08 | 669.00 | 679.99 | 660.00 | 660.71 | 575.85 | 4,946 |
| 2024-08-07 | 660.00 | 675.00 | 651.01 | 664.12 | 578.83 | 41,909 |
| 2024-08-06 | 675.00 | 675.00 | 650.00 | 651.75 | 568.04 | 4,408 |
| 2024-08-05 | 678.00 | 678.00 | 665.00 | 667.80 | 582.03 | 7,799 |
| 2024-08-02 | 676.70 | 682.00 | 660.00 | 674.41 | 587.79 | 23,807 |
| 2024-08-01 | 643.00 | 665.00 | 642.00 | 664.99 | 579.58 | 35,993 |
| 2024-07-31 | 648.98 | 670.00 | 639.71 | 649.95 | 566.48 | 41,190 |
| 2024-07-30 | 636.00 | 661.00 | 636.00 | 639.71 | 557.55 | 112,273 |
| 2024-07-29 | 615.00 | 632.00 | 607.51 | 630.00 | 549.09 | 22,355 |
| 2024-07-26 | 619.80 | 619.80 | 602.00 | 605.45 | 527.69 | 2,297 |
| 2024-07-25 | 631.36 | 631.36 | 600.50 | 611.77 | 533.20 | 4,087 |
| 2024-07-24 | 622.10 | 628.00 | 617.00 | 619.42 | 539.87 | 14,298 |
| 2024-07-23 | 639.40 | 639.44 | 620.00 | 621.88 | 542.01 | 36,245 |
| 2024-07-22 | 615.15 | 647.80 | 600.02 | 626.60 | 546.12 | 16,958 |
| 2024-07-19 | 664.00 | 664.00 | 625.00 | 641.10 | 558.76 | 10,384 |
| 2024-07-18 | 674.00 | 675.00 | 650.00 | 652.14 | 568.38 | 14,101 |
| 2024-07-15 | 676.00 | 676.00 | 645.00 | 667.45 | 581.73 | 23,675 |
| 2024-07-12 | 668.00 | 670.00 | 640.10 | 665.91 | 580.39 | 42,349 |
| 2024-07-11 | 676.98 | 695.30 | 630.15 | 664.34 | 579.02 | 55,482 |
| 2024-07-10 | 643.00 | 693.87 | 630.00 | 665.92 | 580.39 | 227,283 |
| 2024-07-09 | 585.01 | 633.67 | 585.01 | 633.67 | 552.29 | 128,324 |
| 2024-07-08 | 551.00 | 595.00 | 551.00 | 578.69 | 504.37 | 16,694 |
| 2024-07-05 | 526.00 | 560.00 | 521.00 | 550.95 | 480.19 | 30,476 |
| 2024-07-04 | 544.50 | 544.50 | 520.99 | 525.83 | 458.30 | 13,605 |
| 2024-07-03 | 519.99 | 537.99 | 505.00 | 536.86 | 467.91 | 39,778 |
| 2024-07-02 | 489.99 | 501.40 | 486.00 | 497.85 | 433.91 | 17,021 |
| 2024-07-01 | 486.63 | 490.00 | 486.60 | 489.69 | 426.80 | 3,577 |
| 2024-06-28 | 487.00 | 492.80 | 480.00 | 486.64 | 424.14 | 1,683 |
| 2024-06-27 | 488.35 | 488.35 | 480.01 | 485.01 | 422.72 | 7,299 |
| 2024-06-26 | 489.82 | 490.00 | 481.00 | 483.04 | 421.00 | 4,744 |
| 2024-06-25 | 475.00 | 489.98 | 450.00 | 484.83 | 422.56 | 4,144 |
| 2024-06-24 | 487.99 | 487.99 | 480.00 | 481.29 | 419.48 | 14,173 |
| 2024-06-21 | 495.00 | 497.00 | 480.00 | 483.15 | 421.10 | 8,473 |
| 2024-06-20 | 495.00 | 498.00 | 490.00 | 493.70 | 430.29 | 7,068 |
| 2024-06-14 | 490.00 | 499.90 | 485.00 | 487.53 | 424.92 | 8,109 |
| 2024-06-13 | 499.00 | 499.00 | 485.10 | 491.97 | 428.78 | 5,916 |
| 2024-06-12 | 488.00 | 494.80 | 475.00 | 483.90 | 421.75 | 6,185 |
| 2024-06-11 | 525.00 | 525.00 | 515.00 | 520.88 | 427.83 | 21,020 |
| 2024-06-10 | 520.00 | 520.00 | 515.00 | 516.33 | 424.10 | 7,734 |
| 2024-06-07 | 515.01 | 518.00 | 505.00 | 515.37 | 423.31 | 3,406 |
| 2024-06-06 | 519.99 | 523.00 | 517.00 | 517.76 | 425.27 | 1,655 |
| 2024-06-05 | 516.70 | 522.00 | 512.00 | 518.82 | 426.14 | 8,274 |
| 2024-06-04 | 524.89 | 524.89 | 515.16 | 518.01 | 425.48 | 2,130 |
| 2024-06-03 | 525.00 | 525.00 | 520.01 | 520.71 | 427.70 | 4,352 |
| 2024-05-31 | 524.99 | 526.90 | 520.00 | 522.83 | 429.44 | 18,670 |
| 2024-05-30 | 523.00 | 527.99 | 519.00 | 523.64 | 430.10 | 10,535 |
| 2024-05-29 | 530.50 | 530.50 | 523.00 | 524.48 | 430.79 | 11,699 |
| 2024-05-27 | 530.00 | 534.90 | 527.00 | 529.05 | 434.55 | 11,496 |
| 2024-05-24 | 530.00 | 535.00 | 526.00 | 528.27 | 433.90 | 3,578 |
| 2024-05-23 | 521.00 | 528.00 | 520.00 | 523.71 | 430.16 | 8,671 |
| 2024-05-22 | 535.30 | 538.66 | 525.00 | 525.27 | 431.44 | 9,366 |
| 2024-05-21 | 534.00 | 538.00 | 533.00 | 534.30 | 438.86 | 18,965 |
| 2024-05-20 | 525.00 | 532.00 | 525.00 | 530.74 | 435.93 | 33,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 56.0000 PKR |
| 2025-11-11 | 46.0000 PKR |
| 2025-06-06 | 42.0000 PKR |
| 2024-11-11 | 32.0000 PKR |
| 2024-06-12 | 30.0000 PKR |
| 2023-11-02 | 17.0000 PKR |
| 2023-06-05 | 13.0000 PKR |
| 2022-11-07 | 11.0000 PKR |
| 2022-06-08 | 15.0000 PKR |
| 2021-11-08 | 12.0000 PKR |
| 2021-06-08 | 13.5000 PKR |
| 2020-12-21 | 4.0000 PKR |
| 2020-06-12 | 8.5000 PKR |
| 2019-12-18 | 6.5000 PKR |
| 2019-05-30 | 1.9381 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.