Atlas Honda Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 510.00 | 528.00 | 507.00 | 524.13 | 430.50 | 21,240 |
| 2024-05-16 | 489.98 | 525.17 | 487.02 | 506.79 | 416.26 | 69,582 |
| 2024-05-15 | 482.55 | 496.90 | 482.55 | 488.53 | 401.26 | 7,478 |
| 2024-05-14 | 480.05 | 490.00 | 480.05 | 487.99 | 400.82 | 10,594 |
| 2024-05-13 | 476.05 | 485.00 | 469.00 | 484.44 | 397.90 | 7,545 |
| 2024-05-10 | 480.00 | 485.00 | 475.00 | 478.06 | 392.66 | 11,223 |
| 2024-05-09 | 475.99 | 479.99 | 472.25 | 475.03 | 390.18 | 4,724 |
| 2024-05-08 | 484.00 | 484.00 | 472.00 | 474.54 | 389.77 | 6,526 |
| 2024-05-07 | 483.85 | 500.00 | 473.20 | 476.38 | 391.28 | 29,450 |
| 2024-05-06 | 483.90 | 485.80 | 478.00 | 479.15 | 393.56 | 24,578 |
| 2024-05-03 | 482.00 | 485.00 | 470.01 | 476.64 | 391.50 | 22,641 |
| 2024-05-02 | 487.00 | 487.00 | 472.02 | 479.59 | 393.92 | 94,790 |
| 2024-04-30 | 430.00 | 462.87 | 426.00 | 462.87 | 380.19 | 124,891 |
| 2024-04-29 | 439.00 | 445.98 | 425.01 | 430.58 | 353.67 | 26,585 |
| 2024-04-26 | 415.00 | 443.00 | 414.00 | 436.05 | 358.16 | 70,289 |
| 2024-04-25 | 423.89 | 424.00 | 412.00 | 414.54 | 340.49 | 6,198 |
| 2024-04-24 | 420.99 | 422.00 | 417.50 | 418.95 | 344.11 | 10,861 |
| 2024-04-23 | 411.33 | 416.00 | 411.33 | 414.00 | 340.05 | 3,712 |
| 2024-04-22 | 391.00 | 423.00 | 391.00 | 415.11 | 340.96 | 5,536 |
| 2024-04-19 | 411.00 | 414.50 | 411.00 | 412.97 | 339.20 | 900 |
| 2024-04-18 | 412.00 | 414.00 | 412.00 | 412.00 | 338.40 | 1,900 |
| 2024-04-17 | 409.89 | 413.00 | 409.00 | 412.39 | 338.72 | 2,300 |
| 2024-04-16 | 414.00 | 414.96 | 405.00 | 409.89 | 336.67 | 12,600 |
| 2024-04-15 | 400.01 | 407.00 | 400.01 | 406.00 | 333.48 | 2,700 |
| 2024-04-09 | 415.00 | 415.00 | 405.00 | 406.07 | 333.53 | 6,400 |
| 2024-04-08 | 400.00 | 400.00 | 399.75 | 399.85 | 328.42 | 1,000 |
| 2024-04-04 | 400.00 | 400.00 | 400.00 | 400.00 | 328.55 | 400 |
| 2024-04-03 | 400.25 | 403.00 | 398.00 | 400.75 | 329.16 | 1,600 |
| 2024-04-02 | 395.00 | 400.00 | 394.50 | 400.00 | 328.55 | 2,600 |
| 2024-04-01 | 386.00 | 386.00 | 386.00 | 386.00 | 317.05 | 100 |
| 2024-03-29 | 395.00 | 395.00 | 392.30 | 392.30 | 322.22 | 2,000 |
| 2024-03-28 | 395.00 | 397.00 | 394.90 | 397.00 | 326.08 | 2,700 |
| 2024-03-27 | 395.00 | 395.00 | 391.55 | 394.75 | 324.24 | 1,800 |
| 2024-03-26 | 389.00 | 390.00 | 388.05 | 390.00 | 320.33 | 2,700 |
| 2024-03-25 | 385.00 | 387.00 | 380.00 | 380.63 | 312.64 | 4,800 |
| 2024-03-22 | 385.00 | 395.00 | 385.00 | 385.95 | 317.01 | 7,800 |
| 2024-03-21 | 386.00 | 390.00 | 386.00 | 390.00 | 320.33 | 800 |
| 2024-03-20 | 391.11 | 391.11 | 391.11 | 391.11 | 321.25 | 100 |
| 2024-03-19 | 390.00 | 399.00 | 389.06 | 394.00 | 323.62 | 4,900 |
| 2024-03-14 | 380.00 | 390.00 | 380.00 | 389.33 | 319.78 | 4,300 |
| 2024-03-13 | 389.00 | 389.00 | 380.00 | 380.00 | 312.12 | 1,800 |
| 2024-03-12 | 390.24 | 390.24 | 390.24 | 390.24 | 320.53 | 600 |
| 2024-03-11 | 385.01 | 393.95 | 385.00 | 390.24 | 320.53 | 5,000 |
| 2024-03-08 | 383.02 | 386.01 | 383.02 | 386.01 | 317.06 | 300 |
| 2024-03-07 | 380.02 | 387.00 | 380.02 | 386.00 | 317.05 | 700 |
| 2024-03-06 | 382.00 | 392.00 | 382.00 | 383.00 | 314.58 | 1,100 |
| 2024-03-05 | 390.00 | 390.00 | 383.50 | 383.50 | 315.00 | 2,300 |
| 2024-03-04 | 383.01 | 394.00 | 383.01 | 391.00 | 321.16 | 600 |
| 2024-03-01 | 385.00 | 395.00 | 381.05 | 385.00 | 316.23 | 1,400 |
| 2024-02-29 | 380.00 | 395.00 | 378.00 | 385.00 | 316.23 | 1,800 |
| 2024-02-28 | 379.00 | 387.00 | 377.00 | 381.04 | 312.97 | 2,200 |
| 2024-02-27 | 375.00 | 390.00 | 375.00 | 385.00 | 316.23 | 3,800 |
| 2024-02-26 | 385.00 | 392.00 | 385.00 | 390.05 | 320.38 | 1,700 |
| 2024-02-23 | 378.00 | 383.99 | 378.00 | 380.00 | 312.12 | 500 |
| 2024-02-20 | 365.14 | 365.14 | 365.13 | 365.13 | 299.91 | 200 |
| 2024-02-19 | 365.05 | 365.05 | 361.00 | 365.00 | 299.80 | 1,200 |
| 2024-02-16 | 377.15 | 377.15 | 367.13 | 367.13 | 301.55 | 700 |
| 2024-02-15 | 378.00 | 378.00 | 375.00 | 376.55 | 309.29 | 1,300 |
| 2024-02-14 | 390.00 | 390.00 | 383.00 | 383.00 | 314.58 | 800 |
| 2024-02-13 | 379.00 | 380.00 | 379.00 | 379.33 | 311.57 | 2,200 |
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.