Honda Atlas Cars (Pakistan) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	110.01	110.50	105.40	109.85	101.07	203,413
2023-08-28	117.97	118.49	110.66	111.65	102.72	117,453
2023-08-25	119.25	122.80	117.00	117.74	108.32	218,324
2023-08-24	123.39	124.60	120.80	121.05	111.37	127,419
2023-08-23	126.65	126.65	121.51	121.97	112.22	124,639
2023-08-22	124.99	127.50	124.06	124.65	114.68	89,485
2023-08-21	125.61	127.90	123.49	123.81	113.91	63,138
2023-08-18	131.00	131.74	127.30	127.71	117.50	172,024
2023-08-17	125.99	132.90	123.58	128.92	118.61	610,565
2023-08-16	126.95	127.00	123.60	124.65	114.68	169,472
2023-08-15	125.98	132.88	123.00	126.96	116.81	617,255
2023-08-11	123.00	127.00	122.00	123.74	113.85	80,429
2023-08-10	124.27	130.60	120.99	122.78	112.96	416,706
2023-08-09	119.15	126.93	119.00	124.00	114.08	330,554
2023-08-08	131.00	131.00	121.87	122.16	112.39	414,281
2023-08-07	137.40	142.00	128.51	131.75	121.21	525,054
2023-08-04	138.70	142.00	136.49	137.90	126.87	173,567
2023-08-03	143.99	146.50	138.00	138.72	127.63	381,471
2023-08-02	146.00	146.30	141.11	142.70	131.29	330,359
2023-08-01	147.00	149.00	143.51	144.75	133.18	726,450
2023-07-31	137.00	144.88	135.66	142.59	131.19	1,170,589
2023-07-27	133.00	137.00	130.05	135.66	124.81	916,244
2023-07-26	129.40	137.48	127.00	132.26	121.68	1,442,755
2023-07-25	120.50	129.94	118.65	129.58	119.22	1,600,474
2023-07-24	129.50	130.10	119.25	120.87	111.20	404,633
2023-07-21	120.50	127.24	119.50	127.24	117.07	1,660,670
2023-07-20	110.50	118.36	110.00	118.36	108.90	474,400
2023-07-19	112.00	113.50	109.00	110.10	101.30	290,375
2023-07-18	123.70	123.75	113.35	114.05	104.93	313,391
2023-07-17	125.00	129.10	120.01	122.54	112.74	366,460
2023-07-14	124.97	132.20	122.75	124.27	114.33	1,167,384
2023-07-13	120.05	124.81	117.00	124.81	114.83	543,281
2023-07-12	117.00	118.95	114.00	116.10	106.82	941,974
2023-07-11	108.00	115.89	108.00	115.89	106.62	757,236
2023-07-10	100.25	107.80	100.20	107.80	99.180	723,660
2023-07-07	99.890	100.98	98.510	100.28	92.261	182,330
2023-07-06	101.50	101.50	98.540	99.590	91.626	81,720
2023-07-05	103.00	103.00	100.10	100.73	92.675	125,375
2023-07-04	106.74	106.74	100.00	101.82	93.678	595,054
2023-07-03	99.290	99.290	95.600	99.290	91.350	186,863
2023-06-27	88.900	94.950	88.000	92.360	84.974	1,088,735
2023-06-26	85.500	88.590	85.000	88.590	81.506	222,490
2023-06-23	84.460	84.990	81.330	82.410	75.820	45,414
2023-06-22	87.940	87.940	84.140	84.570	77.807	25,343
2023-06-21	89.330	90.090	86.000	86.960	80.006	38,422
2023-06-20	90.090	91.880	89.000	89.490	82.334	48,594
2023-06-19	92.500	93.480	90.500	91.280	83.981	59,140
2023-06-16	93.400	95.900	92.000	92.600	85.195	89,614
2023-06-15	93.000	94.000	92.510	93.480	86.005	49,624
2023-06-14	94.170	94.210	93.000	93.490	86.014	92,720
2023-06-13	96.990	96.990	89.000	93.980	86.465	2,079,234
2023-06-12	97.400	97.500	95.000	95.890	88.222	154,763
2023-06-09	96.250	98.700	96.000	96.170	88.480	179,180
2023-06-08	98.980	98.980	95.120	95.700	88.047	57,127
2023-06-07	96.000	99.400	93.570	97.680	89.869	621,717
2023-06-06	93.950	97.900	93.310	95.310	87.689	97,312
2023-06-05	94.200	94.500	93.000	93.780	86.281	54,670
2023-06-02	95.040	95.040	92.500	94.040	86.520	37,976
2023-06-01	94.880	94.890	92.550	93.800	86.299	25,515
2023-05-31	94.890	97.190	93.000	93.310	85.848	32,141

← NewerPage 14 of 21 · 1,242 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.