Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 77.20
-2.20 (-2.77%)
At close: Nov 4, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 79.10 | 83.10 | 77.50 | 79.40 | 79.40 | 3.25% | 6,001 |
| Nov 2, 2026 | 77.00 | 79.10 | 76.60 | 76.90 | 76.90 | -0.13% | 3,785 |
| Nov 1, 2026 | 79.90 | 79.90 | 76.80 | 77.00 | 77.00 | -4.35% | 2,701 |
| Oct 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.94% | 1 |
| Oct 28, 2026 | 79.10 | 79.10 | 76.90 | 78.20 | 78.20 | -0.64% | 3,283 |
| Oct 27, 2026 | 79.10 | 80.60 | 76.60 | 78.70 | 78.70 | 1.29% | 2,001 |
| Oct 26, 2026 | 80.00 | 80.00 | 76.10 | 77.70 | 77.70 | -3.36% | 4,448 |
| Oct 25, 2026 | 82.20 | 83.00 | 80.10 | 80.40 | 80.40 | -2.19% | 5,570 |
| Oct 19, 2026 | 82.50 | 82.50 | 81.30 | 82.20 | 82.20 | 1.48% | 12,992 |
| Oct 17, 2026 | 79.10 | 81.90 | 78.90 | 81.00 | 81.00 | -1.58% | 4,842 |
| Oct 15, 2026 | 82.70 | 83.90 | 81.20 | 82.30 | 82.30 | -0.48% | 4,640 |
| Oct 14, 2026 | 77.10 | 83.20 | 77.10 | 82.70 | 82.70 | 7.26% | 26,826 |
| Oct 13, 2026 | 80.80 | 80.80 | 76.00 | 77.10 | 77.10 | -0.13% | 1,902 |
| Oct 12, 2026 | 80.50 | 82.20 | 75.00 | 77.20 | 77.20 | -6.54% | 3,643 |
| Oct 11, 2026 | 81.00 | 83.90 | 80.10 | 82.60 | 82.60 | 5.90% | 7,135 |
| Oct 8, 2026 | 78.00 | 79.00 | 77.70 | 78.00 | 78.00 | 0.39% | 468 |
| Oct 7, 2026 | 77.20 | 81.80 | 77.20 | 77.70 | 77.70 | -0.89% | 2,814 |
| Oct 6, 2026 | 81.00 | 81.00 | 78.00 | 78.40 | 78.40 | -0.88% | 2,648 |
| Oct 5, 2026 | 81.00 | 82.00 | 79.00 | 79.10 | 79.10 | -0.88% | 4,763 |
| Oct 4, 2026 | 80.20 | 80.20 | 79.00 | 79.80 | 79.80 | -0.25% | 2,114 |
| Oct 1, 2026 | 80.10 | 81.80 | 79.70 | 80.00 | 80.00 | -0.12% | 6,139 |
| Sep 30, 2026 | 81.00 | 81.30 | 80.00 | 80.10 | 80.10 | 0.38% | 9,287 |
| Sep 29, 2026 | 81.90 | 81.90 | 79.00 | 79.80 | 79.80 | 0.50% | 1,752 |
| Sep 28, 2026 | 79.40 | 82.00 | 79.10 | 79.40 | 79.40 | -0.13% | 2,632 |
| Sep 27, 2026 | 81.60 | 82.50 | 78.00 | 79.50 | 79.50 | -3.64% | 5,542 |
| Sep 24, 2026 | 82.10 | 82.90 | 82.10 | 82.50 | 82.50 | -0.12% | 2,943 |
| Sep 23, 2026 | 82.10 | 83.30 | 81.90 | 82.60 | 82.60 | 0.49% | 4,759 |
| Sep 22, 2026 | 82.20 | 84.00 | 82.00 | 82.20 | 82.20 | -0.36% | 5,618 |
| Sep 21, 2026 | 82.50 | 82.90 | 82.20 | 82.50 | 82.50 | - | 4,428 |
| Sep 20, 2026 | 85.40 | 85.70 | 82.50 | 82.50 | 82.50 | -2.14% | 7,179 |
| Sep 17, 2026 | 85.30 | 85.30 | 83.10 | 84.30 | 84.30 | 0.48% | 1,918 |
| Sep 16, 2026 | 81.70 | 84.50 | 81.10 | 83.90 | 83.90 | 3.33% | 4,117 |
| Sep 15, 2026 | 81.20 | 84.80 | 80.70 | 81.20 | 81.20 | -0.85% | 893 |
| Sep 14, 2026 | 82.30 | 84.90 | 81.60 | 81.90 | 81.90 | -1.09% | 15,702 |
| Sep 13, 2026 | 83.10 | 85.50 | 82.50 | 82.80 | 82.80 | -2.70% | 6,551 |
| Sep 10, 2026 | 85.90 | 85.90 | 84.90 | 85.10 | 85.10 | 1.67% | 4,853 |
| Sep 9, 2026 | 84.40 | 86.00 | 81.80 | 83.70 | 83.70 | -0.83% | 3,207 |
| Sep 8, 2026 | 85.90 | 90.60 | 84.20 | 84.40 | 84.40 | 2.30% | 6,515 |
| Sep 7, 2026 | 82.50 | 83.90 | 80.30 | 82.50 | 82.50 | 1.60% | 4,375 |
| Sep 6, 2026 | 80.20 | 85.90 | 80.10 | 81.20 | 81.20 | -2.52% | 3,798 |
| Sep 3, 2026 | 83.30 | 84.50 | 82.50 | 83.30 | 83.30 | 0.73% | 1,424 |
| Sep 2, 2026 | 86.90 | 86.90 | 82.50 | 82.70 | 82.70 | -1.19% | 4,992 |
| Sep 1, 2026 | 83.00 | 85.60 | 83.00 | 83.70 | 83.70 | 0.72% | 1,945 |
| Aug 31, 2026 | 83.10 | 86.00 | 80.10 | 83.10 | 83.10 | -0.48% | 5,373 |
| Aug 30, 2026 | 85.00 | 85.00 | 83.30 | 83.50 | 83.50 | -2.00% | 2,817 |
| Aug 27, 2026 | 88.00 | 88.00 | 83.90 | 85.20 | 85.20 | -1.16% | 6,204 |
| Aug 25, 2026 | 86.20 | 87.00 | 84.00 | 86.20 | 86.20 | 2.62% | 2,104 |
| Aug 24, 2026 | 87.00 | 87.00 | 83.60 | 84.00 | 84.00 | -1.41% | 3,378 |
| Aug 23, 2026 | 90.00 | 90.00 | 85.00 | 85.20 | 85.20 | -3.62% | 5,233 |
| Aug 20, 2026 | 86.40 | 91.90 | 86.30 | 88.40 | 88.40 | 2.31% | 1,570 |