Atlas Battery Limited (PSX:ATBA)
Pakistan · Delayed Price · Currency is PKR 241.57
+0.79 (0.33%)
At close: Nov 28, 2025
Atlas Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 250.01 | 253.00 | 248.00 | 248.37 | 248.37 | -1.06% | 15,737 |
| Oct 9, 2025 | 251.80 | 252.50 | 250.05 | 251.04 | 251.04 | -0.23% | 9,572 |
| Oct 8, 2025 | 254.90 | 254.90 | 251.00 | 251.62 | 251.62 | -0.12% | 7,922 |
| Oct 7, 2025 | 256.98 | 256.98 | 250.72 | 251.92 | 251.92 | -0.33% | 21,430 |
| Oct 6, 2025 | 254.00 | 260.00 | 251.51 | 252.75 | 252.75 | -0.43% | 57,976 |
| Oct 3, 2025 | 254.09 | 256.00 | 251.57 | 253.85 | 253.85 | -0.09% | 21,298 |
| Oct 2, 2025 | 257.70 | 258.69 | 254.00 | 254.08 | 254.08 | -1.07% | 33,458 |
| Oct 1, 2025 | 259.00 | 259.00 | 256.00 | 256.82 | 256.82 | -0.73% | 22,970 |
| Sep 30, 2025 | 258.01 | 260.00 | 255.00 | 258.70 | 258.70 | 0.01% | 45,459 |
| Sep 29, 2025 | 258.03 | 262.22 | 255.57 | 258.67 | 258.67 | -0.56% | 20,485 |
| Sep 26, 2025 | 255.11 | 266.99 | 255.10 | 260.12 | 260.12 | 1.43% | 26,152 |
| Sep 25, 2025 | 260.00 | 260.65 | 255.00 | 256.45 | 256.45 | -1.37% | 19,122 |
| Sep 24, 2025 | 261.00 | 261.84 | 260.00 | 260.00 | 260.00 | -0.18% | 12,986 |
| Sep 23, 2025 | 260.01 | 262.87 | 259.50 | 260.46 | 260.46 | 0.05% | 16,066 |
| Sep 22, 2025 | 260.10 | 261.82 | 259.79 | 260.33 | 260.33 | -0.57% | 34,971 |