Atlas Honda Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 339.49 | 345.00 | 337.86 | 343.81 | 245.85 | 3,600 |
| 2022-09-29 | 337.86 | 337.86 | 337.86 | 337.86 | 241.60 | 600 |
| 2022-09-28 | 340.99 | 341.00 | 327.13 | 337.86 | 241.60 | 2,700 |
| 2022-09-27 | 335.01 | 335.01 | 335.01 | 335.01 | 239.56 | 300 |
| 2022-09-26 | 339.99 | 346.00 | 335.01 | 335.01 | 239.56 | 1,300 |
| 2022-09-16 | 330.01 | 346.00 | 330.01 | 346.00 | 247.42 | 1,100 |
| 2022-09-15 | 334.99 | 336.00 | 333.00 | 335.10 | 239.63 | 5,400 |
| 2022-09-14 | 332.00 | 333.00 | 332.00 | 333.00 | 238.12 | 200 |
| 2022-09-13 | 341.97 | 341.97 | 330.28 | 336.00 | 240.27 | 800 |
| 2022-09-12 | 333.00 | 340.00 | 330.00 | 340.00 | 243.13 | 600 |
| 2022-09-09 | 325.00 | 330.00 | 325.00 | 328.00 | 234.55 | 1,200 |
| 2022-09-08 | 327.00 | 328.00 | 320.10 | 320.31 | 229.05 | 2,400 |
| 2022-09-07 | 331.01 | 343.00 | 330.02 | 333.00 | 238.12 | 700 |
| 2022-09-06 | 332.00 | 338.98 | 330.00 | 338.98 | 242.40 | 900 |
| 2022-09-05 | 333.00 | 333.00 | 322.00 | 326.43 | 233.43 | 2,700 |
| 2022-09-02 | 332.70 | 332.70 | 332.70 | 332.70 | 237.91 | 1,100 |
| 2022-09-01 | 338.13 | 338.13 | 332.50 | 332.70 | 237.91 | 3,200 |
| 2022-08-31 | 340.00 | 340.00 | 338.01 | 339.99 | 243.12 | 1,400 |
| 2022-08-30 | 343.00 | 343.00 | 340.00 | 340.00 | 243.13 | 2,100 |
| 2022-08-29 | 339.00 | 342.00 | 339.00 | 342.00 | 244.56 | 500 |
| 2022-08-26 | 342.00 | 342.00 | 342.00 | 342.00 | 244.56 | 900 |
| 2022-08-25 | 345.00 | 345.00 | 342.00 | 342.00 | 244.56 | 200 |
| 2022-08-24 | 349.02 | 349.02 | 347.00 | 348.00 | 248.85 | 1,600 |
| 2022-08-23 | 352.01 | 352.01 | 349.00 | 349.00 | 249.57 | 300 |
| 2022-08-18 | 354.00 | 355.00 | 352.00 | 352.00 | 251.71 | 2,200 |
| 2022-08-17 | 356.00 | 357.00 | 355.00 | 355.00 | 253.86 | 2,700 |
| 2022-08-16 | 365.10 | 369.40 | 360.00 | 361.50 | 258.50 | 9,800 |
| 2022-08-15 | 371.99 | 373.00 | 368.00 | 368.17 | 263.27 | 1,800 |
| 2022-08-11 | 369.00 | 369.00 | 359.01 | 360.03 | 257.45 | 1,900 |
| 2022-08-10 | 367.00 | 377.00 | 360.00 | 360.01 | 257.44 | 4,900 |
| 2022-08-05 | 357.99 | 360.00 | 357.99 | 358.00 | 256.00 | 2,900 |
| 2022-08-03 | 359.99 | 359.99 | 358.49 | 358.49 | 256.35 | 400 |
| 2022-08-02 | 359.00 | 359.96 | 341.00 | 359.96 | 257.40 | 2,000 |
| 2022-08-01 | 341.00 | 341.00 | 341.00 | 341.00 | 243.84 | 300 |
| 2022-07-29 | 346.00 | 346.00 | 345.01 | 345.01 | 246.71 | 200 |
| 2022-07-28 | 355.01 | 357.00 | 355.00 | 355.00 | 253.86 | 800 |
| 2022-07-27 | 355.00 | 355.00 | 355.00 | 355.00 | 253.86 | 100 |
| 2022-07-25 | 355.00 | 357.00 | 355.00 | 355.00 | 253.86 | 1,500 |
| 2022-07-22 | 357.00 | 357.00 | 357.00 | 357.00 | 255.29 | 100 |
| 2022-07-21 | 355.03 | 355.03 | 353.00 | 353.04 | 252.45 | 500 |
| 2022-07-20 | 355.02 | 355.02 | 355.00 | 355.02 | 253.87 | 400 |
| 2022-07-19 | 353.81 | 355.00 | 353.81 | 355.00 | 253.86 | 200 |
| 2022-07-18 | 363.03 | 363.03 | 363.03 | 363.03 | 259.60 | 100 |
| 2022-07-15 | 365.01 | 365.01 | 363.03 | 363.03 | 259.60 | 600 |
| 2022-07-14 | 367.99 | 367.99 | 363.00 | 363.25 | 259.76 | 400 |
| 2022-07-13 | 361.01 | 367.99 | 360.10 | 367.99 | 263.15 | 600 |
| 2022-07-07 | 362.05 | 369.00 | 362.05 | 369.00 | 263.87 | 300 |
| 2022-07-06 | 366.55 | 366.55 | 366.55 | 366.55 | 262.12 | 200 |
| 2022-07-04 | 362.61 | 363.30 | 362.61 | 362.71 | 259.37 | 500 |
| 2022-07-01 | 370.06 | 370.06 | 370.06 | 370.06 | 264.63 | 300 |
| 2022-06-30 | 363.68 | 377.60 | 363.68 | 377.60 | 270.02 | 300 |
| 2022-06-28 | 370.03 | 374.94 | 370.03 | 374.50 | 267.80 | 400 |
| 2022-06-27 | 370.03 | 370.03 | 370.03 | 370.03 | 264.60 | 100 |
| 2022-06-24 | 370.03 | 370.03 | 370.03 | 370.03 | 264.60 | 200 |
| 2022-06-23 | 376.45 | 376.45 | 367.63 | 367.74 | 262.97 | 1,900 |
| 2022-06-22 | 370.02 | 370.02 | 370.00 | 370.00 | 264.58 | 1,000 |
| 2022-06-21 | 379.87 | 379.87 | 379.87 | 379.87 | 271.64 | 100 |
| 2022-06-17 | 376.00 | 376.00 | 376.00 | 376.00 | 268.87 | 200 |
| 2022-06-16 | 366.01 | 368.50 | 366.01 | 368.50 | 263.51 | 200 |
| 2022-06-15 | 369.01 | 371.98 | 369.01 | 371.98 | 266.00 | 400 |
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.