Honda Atlas Cars (Pakistan) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 198.99 | 206.00 | 196.05 | 200.79 | 177.36 | 123,600 |
| 2021-12-16 | 208.51 | 208.51 | 200.00 | 201.02 | 177.56 | 106,500 |
| 2021-12-15 | 200.05 | 212.00 | 200.05 | 208.43 | 184.11 | 247,700 |
| 2021-12-14 | 198.00 | 199.88 | 193.58 | 198.73 | 175.54 | 62,700 |
| 2021-12-13 | 194.50 | 199.00 | 194.50 | 195.02 | 172.26 | 28,500 |
| 2021-12-10 | 198.50 | 201.55 | 196.50 | 198.03 | 174.92 | 39,800 |
| 2021-12-09 | 201.06 | 201.25 | 198.00 | 199.29 | 176.04 | 64,200 |
| 2021-12-08 | 203.00 | 204.50 | 201.10 | 202.82 | 179.15 | 43,700 |
| 2021-12-07 | 200.11 | 203.89 | 199.90 | 203.13 | 179.43 | 59,400 |
| 2021-12-06 | 203.00 | 204.00 | 199.00 | 199.43 | 176.16 | 54,100 |
| 2021-12-03 | 197.02 | 203.99 | 193.60 | 199.96 | 176.63 | 172,900 |
| 2021-12-02 | 215.10 | 215.10 | 200.93 | 201.42 | 177.92 | 502,500 |
| 2021-12-01 | 213.00 | 218.99 | 213.00 | 217.22 | 191.87 | 257,600 |
| 2021-11-30 | 215.80 | 220.00 | 209.00 | 211.42 | 186.75 | 210,000 |
| 2021-11-29 | 203.20 | 217.90 | 201.50 | 212.58 | 187.78 | 563,300 |
| 2021-11-26 | 197.05 | 208.99 | 197.05 | 203.11 | 179.41 | 279,800 |
| 2021-11-25 | 202.00 | 202.90 | 197.01 | 199.71 | 176.41 | 320,700 |
| 2021-11-24 | 203.97 | 218.00 | 198.00 | 199.89 | 176.57 | 932,500 |
| 2021-11-23 | 211.20 | 220.00 | 201.21 | 207.86 | 183.61 | 354,800 |
| 2021-11-22 | 225.00 | 225.00 | 212.00 | 213.20 | 188.32 | 70,900 |
| 2021-11-19 | 217.00 | 219.70 | 215.25 | 216.03 | 190.82 | 114,700 |
| 2021-11-18 | 220.50 | 224.05 | 216.40 | 217.07 | 191.74 | 159,100 |
| 2021-11-17 | 221.11 | 226.00 | 215.00 | 218.17 | 192.71 | 223,500 |
| 2021-11-16 | 214.99 | 224.94 | 214.00 | 222.83 | 196.83 | 227,000 |
| 2021-11-15 | 214.70 | 215.50 | 212.00 | 212.93 | 188.08 | 90,900 |
| 2021-11-12 | 220.50 | 224.93 | 212.00 | 212.51 | 187.71 | 94,300 |
| 2021-11-11 | 229.00 | 231.50 | 219.01 | 220.50 | 194.77 | 197,900 |
| 2021-11-10 | 225.33 | 232.50 | 225.25 | 225.83 | 199.48 | 102,300 |
| 2021-11-09 | 236.00 | 236.00 | 225.01 | 226.82 | 200.35 | 106,200 |
| 2021-11-08 | 241.50 | 241.50 | 235.00 | 236.84 | 209.20 | 109,900 |
| 2021-11-05 | 241.31 | 247.35 | 239.00 | 239.68 | 211.71 | 468,500 |
| 2021-11-04 | 245.51 | 245.51 | 240.10 | 241.42 | 213.25 | 122,300 |
| 2021-11-03 | 244.50 | 247.33 | 242.06 | 244.35 | 215.84 | 219,400 |
| 2021-11-02 | 244.98 | 251.00 | 242.00 | 244.18 | 215.69 | 255,500 |
| 2021-11-01 | 237.99 | 248.50 | 237.99 | 243.42 | 215.02 | 498,600 |
| 2021-10-29 | 230.00 | 237.00 | 225.50 | 235.42 | 207.95 | 235,900 |
| 2021-10-28 | 226.00 | 230.99 | 226.00 | 228.61 | 201.93 | 105,100 |
| 2021-10-27 | 224.47 | 230.20 | 222.00 | 225.53 | 199.21 | 156,500 |
| 2021-10-26 | 224.30 | 226.00 | 216.11 | 220.00 | 194.33 | 58,000 |
| 2021-10-25 | 230.05 | 230.05 | 222.65 | 223.00 | 196.98 | 25,500 |
| 2021-10-22 | 232.25 | 232.25 | 226.01 | 228.51 | 201.85 | 72,300 |
| 2021-10-21 | 239.00 | 239.00 | 233.17 | 234.44 | 207.08 | 75,200 |
| 2021-10-20 | 240.00 | 242.00 | 236.52 | 238.14 | 210.35 | 109,600 |
| 2021-10-18 | 242.00 | 247.93 | 236.99 | 237.72 | 209.98 | 189,400 |
| 2021-10-15 | 249.89 | 251.00 | 246.00 | 247.92 | 218.99 | 53,900 |
| 2021-10-14 | 245.00 | 255.00 | 240.00 | 251.19 | 221.88 | 374,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.