Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 83.30
+0.60 (0.73%)
At close: Sep 3, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 88.10 | 88.10 | 85.40 | 86.40 | 86.40 | -1.48% | 9,114 |
| Aug 18, 2026 | 87.70 | 91.40 | 87.00 | 87.70 | 87.70 | 0.34% | 13,485 |
| Aug 17, 2026 | 88.50 | 91.00 | 85.00 | 87.40 | 87.40 | -0.79% | 8,775 |
| Aug 16, 2026 | 91.30 | 93.00 | 87.10 | 88.10 | 88.10 | -2.44% | 10,508 |
| Aug 13, 2026 | 92.20 | 92.20 | 89.30 | 90.30 | 90.30 | -1.85% | 20,390 |
| Aug 12, 2026 | 92.00 | 95.30 | 91.90 | 92.00 | 92.00 | -1.29% | 8,795 |
| Aug 11, 2026 | 93.00 | 94.50 | 92.80 | 93.20 | 93.20 | 0.76% | 11,041 |
| Aug 10, 2026 | 92.70 | 93.00 | 91.60 | 92.50 | 92.50 | -0.22% | 8,585 |
| Aug 9, 2026 | 96.30 | 96.30 | 92.50 | 92.70 | 92.70 | -2.42% | 10,168 |
| Aug 6, 2026 | 95.00 | 95.80 | 94.50 | 95.00 | 95.00 | 0.64% | 20,943 |
| Aug 4, 2026 | 95.00 | 96.40 | 94.00 | 94.40 | 94.40 | -0.21% | 6,858 |
| Aug 3, 2026 | 98.40 | 98.40 | 94.50 | 94.60 | 94.60 | -1.97% | 11,234 |
| Aug 2, 2026 | 92.60 | 97.00 | 92.60 | 96.50 | 96.50 | 4.32% | 75,377 |
| Jul 30, 2026 | 93.10 | 95.00 | 92.00 | 92.50 | 92.50 | -0.54% | 11,147 |
| Jul 29, 2026 | 94.30 | 97.50 | 92.80 | 93.00 | 93.00 | -0.64% | 16,407 |
| Jul 28, 2026 | 92.10 | 98.00 | 92.10 | 93.60 | 93.60 | 2.18% | 39,105 |
| Jul 27, 2026 | 89.10 | 94.40 | 89.10 | 91.60 | 91.60 | 0.44% | 5,904 |
| Jul 26, 2026 | 93.60 | 93.60 | 90.00 | 91.20 | 91.20 | -2.56% | 12,999 |
| Jul 23, 2026 | 93.60 | 96.70 | 93.20 | 93.60 | 93.60 | -0.53% | 12,572 |
| Jul 22, 2026 | 97.20 | 98.00 | 94.00 | 94.10 | 94.10 | -2.39% | 26,797 |
| Jul 21, 2026 | 98.00 | 99.50 | 94.80 | 96.40 | 96.40 | 0.63% | 60,324 |
| Jul 20, 2026 | 91.60 | 98.00 | 91.60 | 95.80 | 95.80 | 4.59% | 24,377 |
| Jul 19, 2026 | 99.00 | 99.00 | 91.00 | 91.60 | 91.60 | -3.07% | 26,994 |
| Jul 16, 2026 | 94.00 | 97.90 | 93.10 | 94.50 | 94.50 | 1.07% | 33,020 |
| Jul 15, 2026 | 98.30 | 101.00 | 92.00 | 93.50 | 93.50 | -4.69% | 50,234 |
| Jul 14, 2026 | 98.10 | 102.00 | 96.40 | 98.10 | 98.10 | -0.20% | 66,192 |
| Jul 13, 2026 | 98.30 | 99.00 | 94.10 | 98.30 | 98.30 | 6.73% | 70,992 |
| Jul 12, 2026 | 91.00 | 96.50 | 88.00 | 92.10 | 92.10 | 3.37% | 53,274 |
| Jul 9, 2026 | 81.80 | 89.20 | 81.80 | 89.10 | 89.10 | 9.86% | 93,671 |
| Jul 8, 2026 | 85.80 | 85.80 | 80.40 | 81.10 | 81.10 | -4.70% | 58,431 |
| Jul 7, 2026 | 81.00 | 88.00 | 81.00 | 85.10 | 85.10 | 5.45% | 82,397 |
| 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 |