Honda Atlas Cars (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 305.00 | 309.20 | 296.00 | 304.81 | 280.44 | 508,845 |
| 2024-05-17 | 305.90 | 310.51 | 301.90 | 303.02 | 278.79 | 408,872 |
| 2024-05-16 | 309.90 | 311.00 | 301.01 | 304.14 | 279.82 | 369,781 |
| 2024-05-15 | 317.94 | 320.00 | 308.57 | 310.98 | 286.11 | 846,970 |
| 2024-05-14 | 320.00 | 324.00 | 314.44 | 316.07 | 290.80 | 1,363,517 |
| 2024-05-13 | 313.99 | 323.80 | 312.01 | 320.28 | 294.67 | 1,798,387 |
| 2024-05-10 | 315.00 | 323.50 | 306.00 | 313.04 | 288.01 | 1,238,858 |
| 2024-05-09 | 320.00 | 328.90 | 310.00 | 314.72 | 289.55 | 3,377,071 |
| 2024-05-08 | 315.00 | 317.89 | 295.00 | 314.62 | 289.46 | 2,108,100 |
| 2024-05-07 | 336.00 | 336.00 | 310.72 | 313.27 | 288.22 | 3,789,104 |
| 2024-05-06 | 330.00 | 344.00 | 330.00 | 335.91 | 309.05 | 3,356,360 |
| 2024-05-03 | 311.00 | 328.98 | 309.00 | 327.10 | 300.94 | 2,800,741 |
| 2024-05-02 | 303.02 | 313.13 | 295.00 | 308.94 | 284.24 | 2,242,277 |
| 2024-04-30 | 324.99 | 329.98 | 300.51 | 305.59 | 281.15 | 3,479,790 |
| 2024-04-29 | 317.00 | 339.00 | 317.00 | 321.77 | 296.04 | 3,563,631 |
| 2024-04-26 | 305.00 | 321.95 | 305.00 | 315.71 | 290.46 | 3,522,253 |
| 2024-04-25 | 281.70 | 299.84 | 277.00 | 299.84 | 275.86 | 2,509,870 |
| 2024-04-24 | 282.90 | 284.00 | 275.10 | 278.92 | 256.62 | 1,268,381 |
| 2024-04-23 | 284.48 | 292.00 | 275.00 | 281.49 | 258.98 | 3,276,251 |
| 2024-04-22 | 262.10 | 275.82 | 262.00 | 275.82 | 253.76 | 1,251,649 |
| 2024-04-19 | 240.01 | 256.58 | 240.01 | 256.58 | 236.06 | 1,990,745 |
| 2024-04-18 | 238.44 | 244.90 | 223.55 | 238.68 | 219.59 | 2,181,770 |
| 2024-04-17 | 233.00 | 237.15 | 232.00 | 232.34 | 213.76 | 360,401 |
| 2024-04-16 | 237.50 | 242.00 | 233.20 | 234.10 | 215.38 | 817,695 |
| 2024-04-15 | 229.02 | 237.88 | 227.02 | 235.11 | 216.31 | 835,406 |
| 2024-04-09 | 233.00 | 240.50 | 231.00 | 233.23 | 214.58 | 1,105,200 |
| 2024-04-08 | 232.01 | 236.10 | 229.31 | 231.40 | 212.90 | 549,321 |
| 2024-04-04 | 230.00 | 233.69 | 227.00 | 231.73 | 213.20 | 516,744 |
| 2024-04-03 | 229.48 | 233.90 | 228.10 | 229.26 | 210.93 | 629,991 |
| 2024-04-02 | 227.10 | 239.00 | 224.00 | 229.53 | 211.18 | 1,739,478 |
| 2024-04-01 | 224.00 | 227.50 | 222.00 | 225.85 | 207.79 | 493,634 |
| 2024-03-29 | 219.99 | 224.49 | 216.20 | 222.89 | 205.07 | 339,680 |
| 2024-03-28 | 215.99 | 220.75 | 215.99 | 217.71 | 200.30 | 363,849 |
| 2024-03-27 | 220.38 | 221.00 | 214.50 | 215.26 | 198.05 | 186,644 |
| 2024-03-26 | 214.50 | 221.50 | 214.50 | 219.26 | 201.73 | 409,340 |
| 2024-03-25 | 214.02 | 216.00 | 211.00 | 212.92 | 195.89 | 113,221 |
| 2024-03-22 | 216.00 | 218.00 | 211.00 | 214.22 | 197.09 | 283,501 |
| 2024-03-21 | 225.60 | 228.90 | 214.11 | 216.01 | 198.74 | 360,136 |
| 2024-03-20 | 227.99 | 229.46 | 224.25 | 225.19 | 207.18 | 290,900 |
| 2024-03-19 | 227.01 | 231.50 | 225.60 | 227.49 | 209.30 | 446,454 |
| 2024-03-18 | 231.50 | 234.70 | 224.51 | 226.22 | 208.13 | 440,063 |
| 2024-03-15 | 231.99 | 239.99 | 228.52 | 231.09 | 212.61 | 1,287,624 |
| 2024-03-14 | 215.00 | 231.04 | 215.00 | 230.77 | 212.32 | 1,102,213 |
| 2024-03-13 | 230.22 | 235.00 | 213.22 | 214.92 | 197.73 | 806,608 |
| 2024-03-12 | 246.55 | 247.99 | 230.08 | 230.51 | 212.08 | 1,157,992 |
| 2024-03-11 | 243.99 | 257.50 | 240.00 | 248.74 | 228.85 | 2,312,528 |
| 2024-03-08 | 235.99 | 248.00 | 233.27 | 243.84 | 224.34 | 2,255,774 |
| 2024-03-07 | 238.00 | 239.00 | 231.00 | 235.13 | 216.33 | 1,138,653 |
| 2024-03-06 | 236.00 | 245.00 | 235.50 | 237.78 | 218.77 | 1,709,714 |
| 2024-03-05 | 228.90 | 237.00 | 228.00 | 232.98 | 214.35 | 1,348,794 |
| 2024-03-04 | 228.05 | 236.00 | 227.00 | 228.90 | 210.60 | 1,642,645 |
| 2024-03-01 | 216.50 | 231.50 | 216.50 | 226.57 | 208.45 | 1,767,387 |
| 2024-02-29 | 221.10 | 223.50 | 218.00 | 218.33 | 200.87 | 356,467 |
| 2024-02-28 | 215.30 | 224.50 | 212.01 | 220.04 | 202.44 | 436,861 |
| 2024-02-27 | 224.47 | 227.00 | 215.02 | 217.25 | 199.88 | 599,771 |
| 2024-02-26 | 220.94 | 230.50 | 220.31 | 224.87 | 206.89 | 1,128,259 |
| 2024-02-23 | 226.00 | 228.50 | 219.50 | 221.65 | 203.93 | 941,736 |
| 2024-02-22 | 217.00 | 231.97 | 216.99 | 227.26 | 209.09 | 1,842,872 |
| 2024-02-21 | 210.00 | 217.64 | 206.00 | 217.00 | 199.65 | 889,638 |
| 2024-02-20 | 203.80 | 209.99 | 201.03 | 202.46 | 186.27 | 292,467 |
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.