Atlas Honda Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 869.96 | 872.15 | 850.00 | 868.19 | 785.05 | 4,093 |
| 2024-11-12 | 862.99 | 874.90 | 860.10 | 869.96 | 786.65 | 12,977 |
| 2024-11-11 | 860.00 | 863.99 | 855.30 | 859.00 | 776.74 | 8,202 |
| 2024-11-08 | 888.85 | 916.00 | 885.00 | 885.81 | 772.04 | 20,865 |
| 2024-11-07 | 887.40 | 900.00 | 880.10 | 888.84 | 774.68 | 13,103 |
| 2024-11-06 | 870.00 | 890.00 | 865.00 | 887.40 | 773.43 | 22,786 |
| 2024-11-05 | 839.00 | 865.00 | 834.00 | 857.60 | 747.46 | 14,520 |
| 2024-11-04 | 841.80 | 841.80 | 820.02 | 833.07 | 726.08 | 15,776 |
| 2024-11-01 | 839.02 | 875.00 | 837.00 | 841.80 | 733.69 | 8,463 |
| 2024-10-31 | 876.01 | 876.01 | 838.50 | 847.23 | 738.42 | 21,565 |
| 2024-10-30 | 825.00 | 880.00 | 807.00 | 862.12 | 751.40 | 63,036 |
| 2024-10-29 | 804.65 | 825.00 | 798.00 | 816.61 | 711.73 | 2,398 |
| 2024-10-28 | 814.50 | 820.00 | 750.00 | 804.39 | 701.08 | 6,263 |
| 2024-10-25 | 830.00 | 895.00 | 813.00 | 828.58 | 722.16 | 5,672 |
| 2024-10-24 | 830.00 | 830.00 | 751.00 | 820.30 | 714.95 | 6,589 |
| 2024-10-23 | 860.00 | 860.00 | 827.00 | 831.28 | 724.52 | 9,953 |
| 2024-10-22 | 808.00 | 850.00 | 799.00 | 844.72 | 736.23 | 20,948 |
| 2024-10-21 | 780.00 | 818.00 | 780.00 | 806.14 | 702.61 | 14,285 |
| 2024-10-18 | 797.99 | 800.00 | 775.20 | 791.85 | 690.15 | 3,725 |
| 2024-10-17 | 798.99 | 798.99 | 775.00 | 788.10 | 686.88 | 3,095 |
| 2024-10-16 | 791.01 | 799.00 | 783.00 | 787.49 | 686.35 | 9,386 |
| 2024-10-15 | 818.99 | 820.00 | 790.00 | 790.82 | 689.25 | 21,107 |
| 2024-10-14 | 770.00 | 819.99 | 770.00 | 814.35 | 709.76 | 58,905 |
| 2024-10-11 | 700.00 | 751.93 | 700.00 | 751.93 | 655.36 | 58,921 |
| 2024-10-10 | 685.00 | 685.00 | 675.01 | 683.57 | 595.78 | 4,933 |
| 2024-10-09 | 680.00 | 688.00 | 675.01 | 679.97 | 592.64 | 35,068 |
| 2024-10-08 | 682.00 | 685.00 | 672.00 | 672.98 | 586.55 | 7,413 |
| 2024-10-07 | 681.00 | 689.00 | 668.00 | 677.25 | 590.27 | 57,835 |
| 2024-10-04 | 661.99 | 672.00 | 660.00 | 663.55 | 578.33 | 3,010 |
| 2024-10-03 | 668.00 | 668.00 | 661.00 | 662.52 | 577.43 | 3,364 |
| 2024-10-02 | 665.00 | 669.00 | 650.90 | 656.96 | 572.58 | 4,304 |
| 2024-10-01 | 669.95 | 669.95 | 636.00 | 665.01 | 579.60 | 4,249 |
| 2024-09-30 | 669.98 | 670.00 | 660.00 | 662.53 | 577.44 | 4,547 |
| 2024-09-27 | 657.01 | 675.00 | 657.00 | 665.78 | 580.27 | 15,164 |
| 2024-09-26 | 674.00 | 674.00 | 650.00 | 654.01 | 570.01 | 2,858 |
| 2024-09-25 | 644.00 | 648.94 | 638.00 | 647.90 | 564.69 | 3,047 |
| 2024-09-24 | 654.51 | 654.51 | 641.02 | 642.87 | 560.30 | 3,269 |
| 2024-09-23 | 636.86 | 650.00 | 636.86 | 648.31 | 565.05 | 6,311 |
| 2024-09-20 | 625.10 | 660.00 | 625.00 | 634.42 | 552.94 | 4,697 |
| 2024-09-19 | 629.99 | 630.00 | 620.00 | 628.54 | 547.81 | 2,003 |
| 2024-09-18 | 628.99 | 628.99 | 619.00 | 625.09 | 544.81 | 1,832 |
| 2024-09-16 | 635.00 | 635.00 | 610.00 | 619.98 | 540.35 | 2,125 |
| 2024-09-13 | 630.00 | 639.00 | 617.01 | 620.79 | 541.06 | 3,883 |
| 2024-09-12 | 610.00 | 630.00 | 610.00 | 615.90 | 536.80 | 13,737 |
| 2024-09-11 | 610.00 | 628.99 | 609.00 | 610.31 | 531.93 | 13,886 |
| 2024-09-10 | 613.00 | 613.00 | 601.00 | 601.77 | 524.48 | 1,114 |
| 2024-09-09 | 606.00 | 619.90 | 600.00 | 601.19 | 523.98 | 4,875 |
| 2024-09-06 | 605.00 | 605.00 | 602.00 | 604.57 | 526.92 | 6,587 |
| 2024-09-05 | 602.46 | 610.00 | 600.50 | 606.21 | 528.35 | 10,361 |
| 2024-09-04 | 610.00 | 610.00 | 600.00 | 602.45 | 525.08 | 6,883 |
| 2024-09-03 | 616.95 | 616.95 | 598.00 | 609.85 | 531.53 | 7,920 |
| 2024-09-02 | 611.00 | 617.80 | 605.00 | 613.61 | 534.80 | 1,162 |
| 2024-08-30 | 613.00 | 620.00 | 600.00 | 607.89 | 529.82 | 2,499 |
| 2024-08-29 | 613.00 | 619.99 | 613.00 | 619.51 | 539.94 | 5,028 |
| 2024-08-28 | 615.00 | 615.00 | 605.00 | 610.12 | 531.76 | 2,366 |
| 2024-08-27 | 619.90 | 623.00 | 601.00 | 615.33 | 536.30 | 1,018 |
| 2024-08-26 | 617.19 | 624.00 | 600.00 | 612.42 | 533.77 | 6,047 |
| 2024-08-23 | 625.00 | 625.00 | 615.00 | 617.19 | 537.92 | 1,823 |
| 2024-08-22 | 625.00 | 625.00 | 616.00 | 619.38 | 539.83 | 3,022 |
| 2024-08-21 | 619.99 | 620.00 | 607.00 | 615.11 | 536.11 | 2,137 |
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.