Honda Atlas Cars (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 262.29 | 266.97 | 261.40 | 263.20 | 247.40 | 171,148 |
| 2024-08-20 | 264.00 | 267.91 | 261.00 | 262.30 | 246.55 | 77,078 |
| 2024-08-19 | 274.50 | 274.50 | 260.00 | 264.59 | 248.70 | 368,264 |
| 2024-08-16 | 281.44 | 285.00 | 272.00 | 274.05 | 257.60 | 197,539 |
| 2024-08-15 | 285.50 | 289.98 | 280.00 | 281.44 | 264.54 | 278,129 |
| 2024-08-13 | 282.15 | 286.00 | 279.00 | 283.92 | 266.87 | 288,313 |
| 2024-08-12 | 294.00 | 294.00 | 281.30 | 282.15 | 265.21 | 450,238 |
| 2024-08-09 | 291.60 | 297.00 | 289.00 | 289.98 | 272.57 | 438,078 |
| 2024-08-08 | 295.00 | 296.60 | 291.00 | 292.17 | 274.63 | 318,171 |
| 2024-08-07 | 288.00 | 303.49 | 288.00 | 294.60 | 276.91 | 1,567,045 |
| 2024-08-06 | 290.01 | 294.00 | 282.00 | 290.78 | 273.32 | 427,140 |
| 2024-08-05 | 292.50 | 295.95 | 284.01 | 288.45 | 271.13 | 448,087 |
| 2024-08-02 | 294.00 | 299.00 | 290.00 | 295.98 | 278.21 | 743,978 |
| 2024-08-01 | 284.98 | 295.20 | 279.00 | 290.37 | 272.94 | 587,433 |
| 2024-07-31 | 293.78 | 295.00 | 275.01 | 280.97 | 264.10 | 492,616 |
| 2024-07-30 | 310.00 | 313.99 | 292.40 | 294.10 | 276.44 | 1,256,001 |
| 2024-07-29 | 290.00 | 309.21 | 290.00 | 308.61 | 290.08 | 3,639,618 |
| 2024-07-26 | 277.10 | 287.00 | 273.00 | 281.10 | 264.22 | 528,824 |
| 2024-07-25 | 279.00 | 281.50 | 276.00 | 277.59 | 260.92 | 444,850 |
| 2024-07-24 | 287.74 | 290.75 | 278.20 | 279.30 | 262.53 | 968,168 |
| 2024-07-23 | 282.75 | 297.35 | 282.75 | 287.06 | 269.83 | 1,427,326 |
| 2024-07-22 | 291.00 | 294.68 | 280.00 | 281.20 | 264.32 | 367,236 |
| 2024-07-19 | 312.88 | 312.88 | 291.00 | 294.44 | 276.76 | 714,064 |
| 2024-07-18 | 313.05 | 317.00 | 309.90 | 310.79 | 292.13 | 743,131 |
| 2024-07-15 | 315.00 | 321.88 | 310.00 | 312.02 | 293.29 | 1,446,299 |
| 2024-07-12 | 314.96 | 315.24 | 290.00 | 308.65 | 290.12 | 1,405,426 |
| 2024-07-11 | 294.01 | 318.49 | 293.21 | 313.31 | 294.50 | 2,939,057 |
| 2024-07-10 | 296.00 | 301.50 | 293.25 | 294.97 | 277.26 | 806,911 |
| 2024-07-09 | 286.00 | 296.50 | 285.00 | 291.73 | 274.21 | 909,006 |
| 2024-07-08 | 278.00 | 283.50 | 278.00 | 282.35 | 265.40 | 186,666 |
| 2024-07-05 | 279.75 | 279.75 | 274.01 | 276.23 | 259.65 | 168,466 |
| 2024-07-04 | 277.79 | 282.19 | 276.96 | 277.77 | 261.09 | 214,922 |
| 2024-07-03 | 276.18 | 278.48 | 275.10 | 275.76 | 259.20 | 159,594 |
| 2024-07-02 | 280.00 | 282.49 | 275.00 | 276.86 | 260.24 | 204,518 |
| 2024-07-01 | 282.01 | 285.12 | 279.50 | 280.16 | 263.34 | 106,895 |
| 2024-06-28 | 282.00 | 285.00 | 281.00 | 283.42 | 266.40 | 122,963 |
| 2024-06-27 | 283.99 | 285.00 | 281.00 | 282.19 | 265.25 | 119,792 |
| 2024-06-26 | 288.40 | 294.90 | 280.10 | 283.09 | 266.09 | 310,295 |
| 2024-06-25 | 292.00 | 292.88 | 285.50 | 286.31 | 269.12 | 148,876 |
| 2024-06-24 | 294.00 | 295.80 | 290.00 | 291.15 | 273.67 | 132,345 |
| 2024-06-21 | 300.98 | 300.99 | 291.00 | 292.82 | 275.24 | 297,647 |
| 2024-06-20 | 298.99 | 303.00 | 297.00 | 297.98 | 280.09 | 192,061 |
| 2024-06-14 | 311.77 | 311.77 | 295.00 | 297.13 | 279.29 | 457,492 |
| 2024-06-13 | 303.00 | 311.18 | 274.65 | 309.03 | 290.48 | 2,176,639 |
| 2024-06-12 | 295.99 | 316.25 | 294.00 | 306.62 | 282.10 | 1,030,806 |
| 2024-06-11 | 303.99 | 304.00 | 294.00 | 294.87 | 271.29 | 454,185 |
| 2024-06-10 | 297.89 | 298.01 | 291.00 | 294.07 | 270.55 | 324,992 |
| 2024-06-07 | 294.00 | 298.00 | 282.30 | 294.93 | 271.35 | 907,475 |
| 2024-06-06 | 305.00 | 305.85 | 293.01 | 295.31 | 271.70 | 379,803 |
| 2024-06-05 | 309.99 | 313.00 | 301.60 | 303.81 | 279.52 | 641,923 |
| 2024-06-04 | 312.70 | 320.00 | 305.11 | 310.01 | 285.22 | 858,416 |
| 2024-06-03 | 314.00 | 317.90 | 309.10 | 312.70 | 287.69 | 832,526 |
| 2024-05-31 | 311.00 | 317.96 | 310.05 | 312.79 | 287.78 | 1,219,813 |
| 2024-05-30 | 315.00 | 315.13 | 309.05 | 309.97 | 285.18 | 605,105 |
| 2024-05-29 | 325.00 | 326.40 | 312.20 | 313.31 | 288.26 | 950,108 |
| 2024-05-27 | 309.99 | 329.00 | 304.50 | 323.34 | 297.48 | 2,676,395 |
| 2024-05-24 | 305.00 | 313.98 | 305.00 | 306.15 | 281.67 | 1,098,770 |
| 2024-05-23 | 303.50 | 307.00 | 299.00 | 300.50 | 276.47 | 425,529 |
| 2024-05-22 | 314.90 | 317.75 | 301.10 | 303.26 | 279.01 | 878,434 |
| 2024-05-21 | 305.02 | 315.00 | 303.00 | 310.85 | 285.99 | 633,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 9.0000 PKR |
| 2025-06-10 | 8.0000 PKR |
| 2024-06-13 | 6.5000 PKR |
| 2022-06-15 | 7.0000 PKR |
| 2021-06-16 | 4.5200 PKR |
| 2020-07-02 | 1.0000 PKR |
| 2019-06-13 | 12.1500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.