Atlas Battery Limited (PSX:ATBA)
Pakistan · Delayed Price · Currency is PKR 237.70
-4.22 (-1.74%)
At close: Dec 19, 2025
Atlas Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 241.92 | 243.00 | 236.11 | 237.70 | 237.70 | -1.74% | 16,921 |
| Dec 18, 2025 | 239.99 | 248.40 | 238.50 | 241.92 | 241.92 | 1.42% | 97,579 |
| Dec 17, 2025 | 240.91 | 240.91 | 237.00 | 238.53 | 238.53 | 0.17% | 7,321 |
| Dec 16, 2025 | 244.00 | 244.00 | 238.00 | 238.13 | 238.13 | -1.64% | 17,771 |
| Dec 15, 2025 | 244.88 | 244.88 | 241.51 | 242.09 | 242.09 | -0.20% | 25,670 |
| Dec 12, 2025 | 243.95 | 246.99 | 241.50 | 242.58 | 242.58 | 0.86% | 38,599 |
| Dec 11, 2025 | 243.99 | 243.99 | 239.14 | 240.50 | 240.50 | -0.32% | 7,503 |
| Dec 10, 2025 | 239.89 | 258.99 | 236.11 | 241.27 | 241.27 | 1.26% | 69,358 |
| Dec 9, 2025 | 239.95 | 240.99 | 236.03 | 238.26 | 238.26 | 0.03% | 26,627 |
| Dec 8, 2025 | 239.98 | 239.98 | 235.03 | 238.18 | 238.18 | -0.30% | 10,378 |
| Dec 5, 2025 | 238.00 | 240.00 | 234.01 | 238.90 | 238.90 | 0.64% | 8,160 |
| Dec 4, 2025 | 236.58 | 238.99 | 232.01 | 237.39 | 237.39 | -0.61% | 7,861 |
| Dec 3, 2025 | 237.11 | 240.99 | 236.50 | 238.85 | 238.85 | -0.13% | 7,212 |
| Dec 2, 2025 | 242.00 | 242.00 | 236.02 | 239.15 | 239.15 | -0.72% | 6,231 |
| Dec 1, 2025 | 239.01 | 242.48 | 239.01 | 240.88 | 240.88 | -0.29% | 11,618 |
| Nov 28, 2025 | 239.06 | 243.00 | 239.06 | 241.57 | 241.57 | 0.33% | 16,028 |
| Nov 27, 2025 | 239.00 | 244.90 | 238.00 | 240.78 | 240.78 | 0.72% | 19,477 |
| Nov 26, 2025 | 246.50 | 246.50 | 236.00 | 239.06 | 239.06 | -2.59% | 32,242 |
| Nov 25, 2025 | 261.01 | 266.30 | 244.01 | 245.41 | 245.41 | -4.07% | 191,810 |
| Nov 24, 2025 | 232.00 | 255.81 | 232.00 | 255.81 | 255.81 | 10.00% | 113,969 |
| Nov 21, 2025 | 236.68 | 237.75 | 232.00 | 232.55 | 232.55 | -0.84% | 11,672 |
| Nov 20, 2025 | 239.00 | 240.00 | 233.00 | 234.53 | 234.53 | -0.56% | 10,154 |
| Nov 19, 2025 | 238.54 | 241.89 | 234.80 | 235.86 | 235.86 | -1.12% | 8,906 |
| Nov 18, 2025 | 237.81 | 241.99 | 237.00 | 238.54 | 238.54 | 0.01% | 3,600 |
| Nov 17, 2025 | 240.00 | 241.95 | 237.76 | 238.51 | 238.51 | -0.47% | 9,325 |
| Nov 14, 2025 | 240.05 | 243.98 | 239.00 | 239.64 | 239.64 | -1.17% | 8,687 |
| Nov 13, 2025 | 240.01 | 246.00 | 240.01 | 242.47 | 242.47 | 0.18% | 7,766 |
| Nov 12, 2025 | 249.94 | 253.40 | 238.30 | 242.03 | 242.03 | -2.84% | 14,687 |
| Nov 11, 2025 | 249.98 | 262.90 | 248.00 | 249.10 | 249.10 | 1.50% | 170,456 |
| Nov 10, 2025 | 225.49 | 245.43 | 224.98 | 245.43 | 245.43 | 10.00% | 54,437 |
| Nov 7, 2025 | 223.02 | 225.00 | 223.01 | 223.12 | 223.12 | -0.50% | 5,910 |
| Nov 6, 2025 | 224.00 | 226.00 | 222.01 | 224.23 | 224.23 | -0.30% | 5,452 |
| Nov 5, 2025 | 227.00 | 227.00 | 224.00 | 224.91 | 224.91 | -0.12% | 14,831 |
| Nov 4, 2025 | 223.53 | 228.98 | 223.53 | 225.19 | 225.19 | -0.05% | 8,850 |
| Nov 3, 2025 | 228.00 | 228.00 | 224.00 | 225.30 | 225.30 | -0.23% | 12,098 |
| Oct 31, 2025 | 224.05 | 229.00 | 224.05 | 225.81 | 225.81 | 0.70% | 22,856 |
| Oct 30, 2025 | 229.94 | 229.94 | 224.01 | 224.24 | 224.24 | -0.99% | 15,858 |
| Oct 29, 2025 | 231.20 | 233.98 | 225.00 | 226.48 | 226.48 | -1.98% | 15,813 |
| Oct 28, 2025 | 240.00 | 242.00 | 229.00 | 231.06 | 231.06 | -3.55% | 18,800 |
| Oct 27, 2025 | 242.97 | 242.97 | 238.61 | 239.57 | 239.57 | -0.19% | 6,864 |
| Oct 24, 2025 | 242.22 | 242.22 | 239.00 | 240.02 | 240.02 | -0.30% | 10,059 |
| Oct 23, 2025 | 243.50 | 243.84 | 240.00 | 240.74 | 240.74 | -0.76% | 9,596 |
| Oct 22, 2025 | 242.50 | 243.88 | 241.10 | 242.59 | 242.59 | -0.20% | 13,289 |
| Oct 21, 2025 | 243.01 | 244.89 | 241.50 | 243.08 | 243.08 | 0.24% | 9,637 |
| Oct 20, 2025 | 243.95 | 244.00 | 240.00 | 242.51 | 242.51 | 1.04% | 10,923 |
| Oct 17, 2025 | 240.56 | 242.99 | 239.01 | 240.02 | 240.02 | -0.26% | 15,471 |
| Oct 16, 2025 | 244.00 | 246.00 | 240.00 | 240.65 | 240.65 | -1.00% | 17,745 |
| Oct 15, 2025 | 247.98 | 247.99 | 242.51 | 243.07 | 243.07 | -1.16% | 19,641 |
| Oct 14, 2025 | 246.99 | 249.10 | 243.01 | 245.93 | 245.93 | 1.43% | 13,173 |
| Oct 13, 2025 | 248.00 | 250.00 | 241.01 | 242.46 | 242.46 | -2.38% | 16,632 |