Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 63.60
+4.50 (7.61%)
At close: Mar 3, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 63.40 | 63.70 | 59.30 | 63.40 | 63.40 | -0.31% | 16,890 |
| Mar 3, 2026 | 63.60 | 65.00 | 58.30 | 63.60 | 63.60 | 7.61% | 93,434 |
| Mar 2, 2026 | 54.90 | 59.10 | 54.90 | 59.10 | 59.10 | 9.85% | 34,454 |
| Mar 1, 2026 | 52.00 | 56.50 | 52.00 | 53.80 | 53.80 | -3.76% | 3,265 |
| Feb 26, 2026 | 57.80 | 57.80 | 55.20 | 55.90 | 55.90 | -1.58% | 2,203 |
| Feb 25, 2026 | 55.60 | 57.50 | 55.00 | 56.80 | 56.80 | 4.03% | 32,224 |
| Feb 24, 2026 | 54.60 | 54.70 | 54.50 | 54.60 | 54.60 | 0.55% | 1,200 |
| Feb 23, 2026 | 55.00 | 55.80 | 53.60 | 54.30 | 54.30 | 1.12% | 126 |
| Feb 22, 2026 | 53.40 | 54.30 | 53.40 | 53.70 | 53.70 | -0.74% | 2,583 |
| Feb 19, 2026 | 52.70 | 57.00 | 52.70 | 54.10 | 54.10 | 0.19% | 12,198 |
| Feb 18, 2026 | 55.60 | 55.60 | 53.10 | 54.00 | 54.00 | -0.18% | 1,087 |
| Feb 17, 2026 | 54.50 | 54.70 | 53.50 | 54.10 | 54.10 | 0.37% | 7,174 |
| Feb 16, 2026 | 53.90 | 55.50 | 53.20 | 53.90 | 53.90 | -0.37% | 4,181 |
| Feb 15, 2026 | 53.90 | 54.70 | 53.50 | 54.10 | 54.10 | 1.69% | 20,532 |
| Feb 10, 2026 | 53.90 | 53.90 | 52.80 | 53.20 | 53.20 | 2.11% | 831 |
| Feb 9, 2026 | 54.60 | 54.60 | 52.00 | 52.10 | 52.10 | -1.14% | 10,436 |
| Feb 8, 2026 | 53.70 | 53.70 | 52.20 | 52.70 | 52.70 | -0.38% | 2,844 |
| Feb 5, 2026 | 51.90 | 53.20 | 51.90 | 52.90 | 52.90 | 0.76% | 5,015 |
| Feb 3, 2026 | 52.50 | 53.80 | 51.50 | 52.50 | 52.50 | 0.38% | 6,836 |
| Feb 2, 2026 | 52.60 | 54.10 | 51.80 | 52.30 | 52.30 | 0.58% | 806 |
| Feb 1, 2026 | 52.60 | 52.60 | 51.50 | 52.00 | 52.00 | -1.14% | 523 |
| Jan 29, 2026 | 51.00 | 53.10 | 51.00 | 52.60 | 52.60 | 0.96% | 3,332 |
| Jan 28, 2026 | 54.80 | 54.80 | 52.00 | 52.10 | 52.10 | 0.19% | 1,293 |
| Jan 27, 2026 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -0.95% | 6,329 |
| Jan 26, 2026 | 52.50 | 53.00 | 51.70 | 52.50 | 52.50 | -1.13% | 11,739 |
| Jan 25, 2026 | 52.90 | 55.00 | 52.30 | 53.10 | 53.10 | -2.03% | 6,965 |
| Jan 22, 2026 | 54.00 | 55.70 | 54.00 | 54.20 | 54.20 | 0.37% | 3,570 |
| Jan 21, 2026 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | 1.69% | 503 |
| Jan 20, 2026 | 53.10 | 55.50 | 53.00 | 53.10 | 53.10 | -1.85% | 7,203 |
| Jan 19, 2026 | 52.20 | 54.50 | 52.20 | 54.10 | 54.10 | 3.64% | 2,906 |
| Jan 18, 2026 | 52.20 | 53.20 | 52.10 | 52.20 | 52.20 | - | 1,550 |
| Jan 15, 2026 | 52.20 | 53.20 | 52.00 | 52.20 | 52.20 | -0.19% | 1,206 |
| Jan 14, 2026 | 52.30 | 54.30 | 52.20 | 52.30 | 52.30 | 0.58% | 218 |
| Jan 13, 2026 | 54.70 | 54.70 | 52.00 | 52.00 | 52.00 | -1.52% | 10,236 |
| Jan 12, 2026 | 52.80 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 2,023 |
| Jan 11, 2026 | 55.40 | 55.40 | 52.20 | 53.30 | 53.30 | 2.30% | 7,617 |
| Jan 8, 2026 | 55.60 | 55.60 | 52.00 | 52.10 | 52.10 | -3.70% | 1,547 |
| Jan 7, 2026 | 54.10 | 55.90 | 53.70 | 54.10 | 54.10 | 0.74% | 383 |
| Jan 6, 2026 | 54.50 | 55.00 | 53.00 | 53.70 | 53.70 | 1.13% | 2,588 |
| Jan 5, 2026 | 53.60 | 56.00 | 52.80 | 53.10 | 53.10 | -0.93% | 4,452 |
| Jan 4, 2026 | 53.30 | 55.70 | 53.30 | 53.60 | 53.60 | 0.94% | 561 |
| Jan 1, 2026 | 53.10 | 56.70 | 52.90 | 53.10 | 53.10 | -1.12% | 12,213 |
| Dec 30, 2025 | 58.00 | 58.00 | 53.50 | 53.70 | 53.70 | 0.94% | 200 |
| Dec 29, 2025 | 54.90 | 54.90 | 53.00 | 53.20 | 53.20 | -3.27% | 9,044 |
| Dec 28, 2025 | 54.30 | 55.60 | 54.30 | 55.00 | 55.00 | - | 3,798 |
| Dec 24, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 2.80% | 740 |
| Dec 23, 2025 | 54.80 | 54.80 | 53.20 | 53.50 | 53.50 | -2.19% | 1,697 |
| Dec 22, 2025 | 55.50 | 57.40 | 52.20 | 54.70 | 54.70 | 4.19% | 7,470 |
| Dec 21, 2025 | 51.60 | 56.70 | 51.60 | 52.50 | 52.50 | -1.50% | 1,010 |
| Dec 18, 2025 | 54.30 | 54.30 | 52.00 | 53.30 | 53.30 | 1.72% | 77 |