Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 72.40
+0.30 (0.42%)
At close: May 24, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 69.80 | 69.80 | 65.00 | 65.10 | 65.10 | -2.40% | 19,612 |
| Apr 19, 2026 | 69.90 | 69.90 | 66.60 | 66.70 | 66.70 | -1.48% | 12,204 |
| Apr 16, 2026 | 69.10 | 69.90 | 67.50 | 67.70 | 67.70 | -1.88% | 10,855 |
| Apr 15, 2026 | 71.60 | 71.80 | 68.50 | 69.00 | 69.00 | -2.95% | 7,892 |
| Apr 13, 2026 | 71.10 | 75.00 | 69.00 | 71.10 | 71.10 | 2.89% | 9,762 |
| Apr 12, 2026 | 73.20 | 73.20 | 67.10 | 69.10 | 69.10 | -3.09% | 35,538 |
| Apr 9, 2026 | 76.00 | 76.00 | 70.40 | 71.30 | 71.30 | -8.00% | 33,897 |
| Apr 8, 2026 | 75.00 | 80.90 | 75.00 | 77.50 | 77.50 | 5.01% | 67,858 |
| Apr 7, 2026 | 72.00 | 73.80 | 71.00 | 73.80 | 73.80 | 9.99% | 32,715 |
| Apr 6, 2026 | 69.70 | 73.90 | 66.20 | 67.10 | 67.10 | -3.73% | 23,528 |
| Apr 5, 2026 | 76.00 | 76.00 | 69.00 | 69.70 | 69.70 | -7.56% | 32,195 |
| Apr 2, 2026 | 75.40 | 81.10 | 75.00 | 75.40 | 75.40 | -6.68% | 85,740 |
| Apr 1, 2026 | 76.70 | 81.50 | 73.20 | 80.80 | 80.80 | 5.21% | 37,132 |
| Mar 31, 2026 | 81.00 | 81.00 | 76.10 | 76.80 | 76.80 | -0.26% | 46,369 |
| Mar 30, 2026 | 71.90 | 77.00 | 71.90 | 77.00 | 77.00 | 10.00% | 108,143 |
| Mar 29, 2026 | 68.10 | 72.20 | 68.10 | 70.00 | 70.00 | 2.19% | 41,782 |
| Mar 25, 2026 | 67.00 | 69.90 | 67.00 | 68.50 | 68.50 | 1.33% | 14,504 |
| Mar 24, 2026 | 67.60 | 67.90 | 65.40 | 67.60 | 67.60 | 2.89% | 10,111 |
| Mar 16, 2026 | 65.60 | 67.70 | 65.60 | 65.70 | 65.70 | 0.15% | 627 |
| Mar 15, 2026 | 68.70 | 68.70 | 65.00 | 65.60 | 65.60 | 0.15% | 7,590 |
| Mar 12, 2026 | 63.70 | 66.40 | 63.60 | 65.50 | 65.50 | 3.80% | 14,724 |
| Mar 11, 2026 | 63.10 | 65.50 | 62.60 | 63.10 | 63.10 | - | 2,823 |
| Mar 10, 2026 | 63.10 | 64.70 | 61.00 | 63.10 | 63.10 | 1.45% | 5,591 |
| Mar 9, 2026 | 62.20 | 63.30 | 58.00 | 62.20 | 62.20 | 2.98% | 3,814 |
| Mar 8, 2026 | 61.10 | 61.10 | 57.10 | 60.40 | 60.40 | -1.15% | 1,510 |