Honda Atlas Cars (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	185.50	198.05	184.31	197.46	181.67	2,365,253
2023-11-21	184.00	189.98	184.00	184.23	169.50	571,567
2023-11-20	183.95	187.99	180.00	183.61	168.93	793,245
2023-11-17	184.90	187.74	180.00	181.99	167.44	941,539
2023-11-16	176.00	188.50	176.00	182.46	167.87	1,401,218
2023-11-15	176.05	179.00	175.00	175.67	161.62	328,880
2023-11-14	178.00	178.00	172.05	174.61	160.65	369,932
2023-11-13	180.51	184.50	176.85	178.70	164.41	528,316
2023-11-10	180.00	182.79	178.00	180.18	165.77	509,614
2023-11-08	171.00	182.00	170.30	178.81	164.51	1,031,615
2023-11-07	178.49	181.67	170.76	171.59	157.87	545,799
2023-11-06	189.00	189.00	175.00	177.07	162.91	1,163,683
2023-11-03	188.00	191.99	185.01	186.63	171.71	1,253,039
2023-11-02	185.00	189.00	180.06	185.56	170.72	1,675,339
2023-11-01	184.99	187.80	183.00	184.11	169.39	832,964
2023-10-31	185.11	188.97	180.20	182.41	167.82	905,594
2023-10-30	170.51	182.49	169.76	182.49	167.90	1,968,318
2023-10-27	184.98	184.98	169.47	169.76	156.19	1,804,366
2023-10-26	180.26	190.25	180.26	183.21	168.56	2,132,269
2023-10-25	180.80	190.00	180.80	188.19	173.14	1,351,293
2023-10-24	182.99	187.60	176.99	180.60	166.16	515,314
2023-10-23	184.99	193.95	180.74	183.46	168.79	2,019,791
2023-10-20	168.00	180.74	168.00	180.74	166.29	2,148,897
2023-10-19	159.88	168.74	155.01	168.13	154.69	2,037,561
2023-10-18	160.98	163.45	156.01	156.97	144.42	680,647
2023-10-17	160.45	165.70	157.01	161.18	148.29	1,173,837
2023-10-16	167.90	167.90	157.00	160.37	147.55	1,866,953
2023-10-13	156.78	156.78	156.78	156.78	144.24	395,684
2023-10-12	139.51	148.19	139.09	145.84	134.18	2,884,634
2023-10-11	134.24	139.15	133.00	137.85	126.83	1,172,841
2023-10-10	133.90	135.50	132.90	133.16	122.51	369,642
2023-10-09	133.50	136.16	130.00	132.43	121.84	652,297
2023-10-06	127.00	135.00	127.00	133.67	122.98	1,312,512
2023-10-05	121.50	127.50	121.50	126.40	116.29	641,757
2023-10-04	122.97	123.75	121.06	121.46	111.75	158,502
2023-10-03	121.00	124.50	120.61	122.19	112.42	363,446
2023-10-02	120.72	122.30	120.00	120.30	110.68	179,011
2023-09-28	122.11	123.40	120.00	120.75	111.09	365,651
2023-09-27	120.00	122.40	120.00	121.62	111.89	251,165
2023-09-26	118.20	123.01	117.30	119.90	110.31	702,878
2023-09-25	119.01	120.01	116.90	118.18	108.73	153,557
2023-09-22	114.01	120.95	112.60	118.39	108.92	903,888
2023-09-21	112.79	114.00	111.99	113.57	104.49	35,524
2023-09-20	115.23	116.20	106.11	112.55	103.55	168,749
2023-09-19	114.00	115.80	113.75	114.35	105.21	163,911
2023-09-18	114.78	114.78	113.00	113.94	104.83	30,641
2023-09-15	117.60	119.10	114.00	114.59	105.43	179,414
2023-09-14	114.00	114.90	113.00	113.70	104.61	77,176
2023-09-13	113.50	115.15	112.90	113.19	104.14	106,160
2023-09-12	111.85	116.87	110.00	113.24	104.18	345,308
2023-09-11	110.00	112.22	110.00	110.77	101.91	107,257
2023-09-08	112.98	112.98	108.50	109.55	100.79	136,440
2023-09-07	114.00	116.20	109.50	110.09	101.29	313,807
2023-09-06	106.69	114.09	104.02	114.09	104.97	438,764
2023-09-05	109.10	110.00	105.50	106.13	97.643	58,646
2023-09-04	106.16	110.00	106.16	107.22	98.646	86,439
2023-09-01	103.91	107.00	100.00	105.96	97.487	122,229
2023-08-31	104.00	106.00	98.010	102.63	94.423	269,149
2023-08-30	107.50	114.50	101.61	102.99	94.754	668,329
2023-08-29	110.01	110.50	105.40	109.85	101.07	203,413

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.