Atlas Honda Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	297.50	305.60	297.50	305.07	236.74	3,800
2023-08-01	285.94	303.23	276.00	291.29	226.04	6,000
2023-07-31	271.00	285.00	270.00	282.08	218.90	4,700
2023-07-27	270.00	272.00	267.10	269.50	209.13	600
2023-07-26	279.00	280.00	277.00	277.00	214.95	3,800
2023-07-25	268.01	276.99	268.01	276.99	214.95	1,000
2023-07-24	275.00	278.00	275.00	275.00	213.40	2,300
2023-07-21	270.00	270.00	270.00	270.00	209.52	1,300
2023-07-20	268.00	270.00	268.00	270.00	209.52	6,700
2023-07-19	268.00	268.00	268.00	268.00	207.97	1,400
2023-07-18	266.96	268.00	266.96	268.00	207.97	400
2023-07-17	270.00	270.00	267.36	267.36	207.47	1,500
2023-07-14	271.27	274.89	268.26	269.68	209.27	1,400
2023-07-13	272.15	280.00	271.65	272.20	211.23	4,500
2023-07-12	273.01	279.00	271.02	271.44	210.64	2,800
2023-07-11	261.61	281.09	259.91	278.50	216.12	6,900
2023-07-10	265.00	268.00	265.00	265.00	205.64	2,200
2023-07-07	263.81	264.00	263.81	264.00	204.87	300
2023-07-06	256.27	263.00	256.27	260.00	201.76	1,200
2023-07-05	268.00	268.00	255.77	255.77	198.48	4,200
2023-07-04	268.00	268.00	256.00	257.00	199.43	6,500
2023-07-03	269.99	270.00	268.00	268.00	207.97	3,000
2023-06-27	256.99	257.00	256.98	256.98	199.42	900
2023-06-26	258.00	258.00	254.00	257.43	199.77	1,500
2023-06-23	238.13	238.13	238.13	238.13	184.79	100
2023-06-22	240.00	250.00	240.00	250.00	194.00	100
2023-06-21	250.00	250.00	250.00	250.00	194.00	1,000
2023-06-20	240.11	240.11	240.11	240.11	186.33	100
2023-06-19	250.10	250.10	246.00	247.40	191.98	500
2023-06-16	257.00	258.00	249.00	258.00	200.21	800
2023-06-15	260.00	260.00	260.00	260.00	201.76	600
2023-06-14	253.00	260.00	253.00	260.00	201.76	300
2023-06-12	259.50	259.50	255.00	258.99	200.98	6,200
2023-06-09	268.99	268.99	262.01	262.26	203.52	600
2023-06-08	266.00	266.00	266.00	266.00	206.42	100
2023-06-07	265.00	266.00	264.00	266.00	206.42	2,400
2023-06-06	268.02	268.05	267.00	267.00	207.19	3,700
2023-06-05	271.00	275.00	269.01	272.57	211.52	5,900
2023-05-31	280.00	281.50	280.00	281.50	208.03	1,400
2023-05-30	279.80	280.40	279.80	280.20	207.07	4,200
2023-05-29	280.00	281.00	274.00	278.00	205.44	7,000
2023-05-26	277.05	280.00	275.00	277.99	205.43	3,000
2023-05-25	280.10	280.95	278.01	278.64	205.91	4,500
2023-05-24	286.40	286.45	280.05	280.05	206.96	800
2023-05-23	284.00	287.94	277.05	284.99	210.61	800
2023-05-22	288.00	288.48	279.05	279.05	206.22	2,800
2023-05-19	283.90	283.90	272.50	279.03	206.20	1,000
2023-05-18	278.00	278.01	278.00	278.01	205.45	200
2023-05-17	280.10	280.10	277.00	280.00	206.92	2,100
2023-05-16	280.10	280.10	279.50	279.90	206.85	2,300
2023-05-15	286.00	286.00	280.00	284.99	210.61	500
2023-05-12	278.00	278.50	278.00	278.25	205.63	300
2023-05-10	275.00	276.42	274.00	274.00	202.49	600
2023-05-09	277.00	278.00	276.42	276.42	204.27	1,000
2023-05-08	277.50	277.50	272.50	272.50	201.38	600
2023-05-05	271.20	273.00	264.00	271.50	200.64	2,400
2023-05-04	270.12	278.00	270.12	274.00	202.49	800
2023-05-03	275.00	280.00	270.00	270.03	199.55	2,100
2023-05-02	280.00	280.00	274.00	280.00	206.92	900
2023-04-28	293.99	294.00	275.00	275.00	203.22	3,000

← NewerPage 14 of 20 · 1,149 trading daysOlder →

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.