Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 78.60
+7.10 (9.93%)
At close: Jul 5, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 82.50 | 86.40 | 79.90 | 80.70 | 80.70 | 2.67% | 77,069 |
| Jul 5, 2026 | 72.30 | 78.60 | 72.30 | 78.60 | 78.60 | 9.93% | 65,687 |
| Jul 2, 2026 | 71.60 | 72.60 | 70.70 | 71.50 | 71.50 | 2.00% | 11,898 |
| Jun 30, 2026 | 70.50 | 71.20 | 70.00 | 70.10 | 70.10 | -0.99% | 37,125 |
| Jun 29, 2026 | 70.50 | 71.90 | 69.40 | 70.80 | 70.80 | 1.29% | 4,873 |
| Jun 28, 2026 | 70.70 | 70.70 | 69.40 | 69.90 | 69.90 | 1.16% | 4,824 |
| Jun 25, 2026 | 69.10 | 71.00 | 69.00 | 69.10 | 69.10 | -0.58% | 4,400 |
| Jun 24, 2026 | 69.50 | 71.70 | 69.10 | 69.50 | 69.50 | -0.29% | 2,457 |
| Jun 23, 2026 | 69.70 | 71.00 | 69.50 | 69.70 | 69.70 | 0.14% | 4,698 |
| Jun 22, 2026 | 71.80 | 71.80 | 69.10 | 69.60 | 69.60 | -0.71% | 5,147 |
| Jun 21, 2026 | 71.50 | 71.50 | 70.00 | 70.10 | 70.10 | -0.99% | 6,755 |
| Jun 18, 2026 | 68.50 | 71.80 | 68.50 | 70.80 | 70.80 | 2.61% | 8,086 |
| Jun 17, 2026 | 69.00 | 69.40 | 68.30 | 69.00 | 69.00 | -0.43% | 4,812 |
| Jun 16, 2026 | 69.90 | 70.00 | 68.60 | 69.30 | 69.30 | -0.14% | 5,747 |
| Jun 15, 2026 | 70.10 | 70.40 | 68.70 | 69.40 | 69.40 | -1.00% | 4,009 |
| Jun 14, 2026 | 73.90 | 73.90 | 69.40 | 70.10 | 70.10 | -1.68% | 12,400 |
| Jun 11, 2026 | 70.50 | 71.80 | 70.50 | 71.30 | 71.30 | 0.99% | 7,193 |
| Jun 10, 2026 | 71.80 | 71.80 | 70.60 | 70.60 | 70.60 | -0.14% | 9,572 |
| Jun 9, 2026 | 70.30 | 71.80 | 70.00 | 70.70 | 70.70 | 1.00% | 11,148 |
| Jun 8, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 1.01% | 19,133 |
| Jun 7, 2026 | 72.00 | 72.00 | 69.00 | 69.30 | 69.30 | -2.12% | 10,375 |
| Jun 4, 2026 | 70.80 | 72.70 | 69.00 | 70.80 | 70.80 | -1.12% | 11,445 |
| Jun 3, 2026 | 74.40 | 74.40 | 71.40 | 71.60 | 71.60 | 0.56% | 3,541 |
| Jun 2, 2026 | 72.00 | 72.80 | 69.60 | 71.20 | 71.20 | -0.28% | 9,050 |
| Jun 1, 2026 | 72.40 | 72.50 | 69.80 | 71.40 | 71.40 | -1.38% | 1,230 |
| May 24, 2026 | 72.20 | 72.90 | 71.50 | 72.40 | 72.40 | 0.42% | 4,166 |
| May 23, 2026 | 71.50 | 74.20 | 71.00 | 72.10 | 72.10 | 0.84% | 9,329 |
| May 21, 2026 | 71.50 | 72.00 | 67.70 | 71.50 | 71.50 | 0.28% | 5,760 |
| May 20, 2026 | 71.30 | 72.00 | 68.20 | 71.30 | 71.30 | 3.48% | 5,048 |
| May 19, 2026 | 71.00 | 71.00 | 68.00 | 68.90 | 68.90 | 1.32% | 5,003 |
| May 18, 2026 | 69.80 | 71.90 | 67.90 | 68.00 | 68.00 | -2.16% | 20,851 |
| May 17, 2026 | 71.00 | 75.00 | 68.80 | 69.50 | 69.50 | -0.29% | 9,961 |
| May 14, 2026 | 72.00 | 72.00 | 68.70 | 69.70 | 69.70 | -3.19% | 7,046 |
| May 13, 2026 | 73.70 | 73.70 | 71.90 | 72.00 | 72.00 | 0.70% | 7,888 |
| May 12, 2026 | 71.50 | 73.00 | 70.20 | 71.50 | 71.50 | 0.85% | 9,189 |
| May 11, 2026 | 70.00 | 71.30 | 69.70 | 70.90 | 70.90 | 0.71% | 10,616 |
| May 10, 2026 | 69.00 | 72.00 | 68.50 | 70.40 | 70.40 | - | 11,885 |
| May 7, 2026 | 70.40 | 76.00 | 70.00 | 70.40 | 70.40 | -4.09% | 12,846 |
| May 6, 2026 | 73.40 | 75.00 | 73.20 | 73.40 | 73.40 | -1.08% | 18,045 |
| May 5, 2026 | 74.50 | 77.30 | 73.70 | 74.20 | 74.20 | -0.40% | 42,557 |
| May 4, 2026 | 73.40 | 75.30 | 73.40 | 74.50 | 74.50 | 1.50% | 26,768 |
| May 3, 2026 | 72.70 | 74.70 | 71.20 | 73.40 | 73.40 | 0.96% | 23,816 |
| Apr 30, 2026 | 70.00 | 73.40 | 68.00 | 72.70 | 72.70 | 6.75% | 24,987 |
| Apr 29, 2026 | 68.10 | 70.60 | 67.10 | 68.10 | 68.10 | -0.29% | 6,589 |
| Apr 28, 2026 | 71.50 | 71.50 | 67.50 | 68.30 | 68.30 | -1.44% | 8,329 |
| Apr 27, 2026 | 69.10 | 72.80 | 69.10 | 69.30 | 69.30 | -3.48% | 10,095 |
| Apr 26, 2026 | 66.20 | 73.00 | 66.20 | 71.80 | 71.80 | 1.99% | 19,013 |
| Apr 23, 2026 | 70.00 | 71.00 | 69.50 | 70.40 | 70.40 | 0.43% | 22,074 |
| Apr 22, 2026 | 70.70 | 71.00 | 69.00 | 70.10 | 70.10 | 2.79% | 14,464 |
| Apr 21, 2026 | 71.60 | 71.60 | 65.60 | 68.20 | 68.20 | 4.76% | 12,532 |