Atlas Battery Limited (PSX:ATBA)
Pakistan · Delayed Price · Currency is PKR 274.96
-1.10 (-0.40%)
At close: Sep 11, 2025
Atlas Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 283.00 | 290.00 | 272.80 | 274.96 | 274.96 | -0.40% | 194,661 |
| Sep 10, 2025 | 252.00 | 276.06 | 252.00 | 276.06 | 276.06 | 10.00% | 176,004 |
| Sep 9, 2025 | 252.15 | 252.87 | 250.00 | 250.96 | 250.96 | -0.11% | 23,866 |
| Sep 8, 2025 | 253.01 | 253.20 | 250.50 | 251.23 | 251.23 | -0.34% | 58,534 |
| Sep 5, 2025 | 255.90 | 255.90 | 251.05 | 252.09 | 252.09 | -0.49% | 16,890 |
| Sep 4, 2025 | 253.00 | 256.00 | 252.01 | 253.33 | 253.33 | 0.17% | 40,650 |
| Sep 3, 2025 | 253.00 | 257.99 | 252.01 | 252.91 | 252.91 | -0.17% | 38,568 |
| Sep 2, 2025 | 250.53 | 256.00 | 250.10 | 253.33 | 253.33 | 1.12% | 65,363 |
| Sep 1, 2025 | 250.11 | 253.99 | 250.00 | 250.53 | 250.53 | -0.54% | 28,752 |
| Aug 29, 2025 | 253.50 | 253.50 | 248.00 | 251.89 | 251.89 | 0.40% | 23,983 |
| Aug 28, 2025 | 250.01 | 253.00 | 250.00 | 250.89 | 250.89 | 0.20% | 34,829 |
| Aug 27, 2025 | 258.01 | 258.01 | 249.05 | 250.38 | 250.38 | -2.87% | 121,079 |
| Aug 26, 2025 | 276.20 | 280.80 | 255.00 | 257.79 | 257.79 | -6.60% | 107,806 |
| Aug 25, 2025 | 281.70 | 281.70 | 274.05 | 276.02 | 276.02 | -0.51% | 33,321 |
| Aug 22, 2025 | 279.90 | 280.95 | 277.00 | 277.44 | 277.44 | -0.13% | 21,403 |
| Aug 21, 2025 | 281.30 | 283.99 | 277.00 | 277.80 | 277.80 | -0.45% | 178,721 |
| Aug 20, 2025 | 281.23 | 282.99 | 278.72 | 279.06 | 279.06 | -0.77% | 36,656 |
| Aug 19, 2025 | 283.00 | 285.00 | 280.10 | 281.23 | 281.23 | -0.58% | 35,699 |
| Aug 18, 2025 | 281.12 | 283.93 | 280.00 | 282.87 | 282.87 | 0.32% | 27,610 |
| Aug 15, 2025 | 284.84 | 286.00 | 281.01 | 281.96 | 281.96 | -0.41% | 22,133 |
| Aug 13, 2025 | 283.85 | 287.00 | 280.10 | 283.12 | 283.12 | -0.26% | 37,465 |
| Aug 12, 2025 | 290.00 | 290.00 | 283.00 | 283.85 | 283.85 | -0.41% | 73,181 |
| Aug 11, 2025 | 288.75 | 291.00 | 284.00 | 285.01 | 285.01 | -1.23% | 29,270 |
| Aug 8, 2025 | 294.98 | 294.98 | 286.51 | 288.55 | 288.55 | -0.63% | 23,847 |
| Aug 7, 2025 | 293.00 | 299.80 | 290.00 | 290.37 | 290.37 | -0.85% | 25,383 |
| Aug 6, 2025 | 294.90 | 303.00 | 291.13 | 292.87 | 292.87 | 0.51% | 118,553 |
| Aug 5, 2025 | 290.10 | 292.99 | 285.00 | 291.37 | 291.37 | 0.47% | 23,905 |
| Aug 4, 2025 | 292.32 | 295.89 | 290.00 | 290.02 | 290.02 | -0.79% | 32,510 |
| Aug 1, 2025 | 293.70 | 296.99 | 291.00 | 292.32 | 292.32 | -0.47% | 29,782 |
| Jul 31, 2025 | 299.01 | 300.95 | 291.50 | 293.70 | 293.70 | -2.20% | 14,677 |
| Jul 30, 2025 | 306.50 | 306.50 | 300.00 | 300.30 | 300.30 | -1.88% | 21,315 |
| Jul 29, 2025 | 305.97 | 308.99 | 303.70 | 306.05 | 306.05 | 0.76% | 143,276 |
| Jul 28, 2025 | 308.90 | 308.90 | 302.01 | 303.75 | 303.75 | -0.76% | 16,068 |
| Jul 25, 2025 | 306.32 | 309.00 | 305.01 | 306.08 | 306.08 | -0.08% | 22,328 |
| Jul 24, 2025 | 302.00 | 311.98 | 302.00 | 306.32 | 306.32 | 1.98% | 54,378 |
| Jul 23, 2025 | 296.12 | 303.11 | 296.12 | 300.36 | 300.36 | 1.55% | 46,674 |
| Jul 22, 2025 | 291.00 | 298.98 | 290.60 | 295.79 | 295.79 | 1.68% | 60,154 |
| Jul 21, 2025 | 294.50 | 294.50 | 288.01 | 290.89 | 290.89 | 0.17% | 16,392 |
| Jul 18, 2025 | 293.01 | 296.00 | 290.00 | 290.41 | 290.41 | -1.55% | 18,177 |
| Jul 17, 2025 | 291.20 | 297.99 | 291.00 | 294.99 | 294.99 | 0.29% | 17,742 |
| Jul 16, 2025 | 298.01 | 299.00 | 284.01 | 294.15 | 294.15 | -1.75% | 34,339 |
| Jul 15, 2025 | 305.20 | 306.98 | 298.01 | 299.39 | 299.39 | -2.22% | 22,141 |
| Jul 14, 2025 | 305.01 | 307.99 | 302.00 | 306.20 | 306.20 | -0.07% | 55,627 |
| Jul 11, 2025 | 311.00 | 312.00 | 305.00 | 306.41 | 306.41 | 1.47% | 115,365 |
| Jul 10, 2025 | 292.99 | 319.00 | 290.01 | 301.98 | 301.98 | 4.13% | 374,865 |
| Jul 9, 2025 | 293.00 | 293.00 | 289.04 | 290.00 | 290.00 | -0.39% | 20,978 |
| Jul 8, 2025 | 297.99 | 298.33 | 290.01 | 291.14 | 291.14 | -0.73% | 26,498 |
| Jul 7, 2025 | 290.53 | 299.50 | 290.52 | 293.29 | 293.29 | 0.95% | 41,903 |
| Jul 4, 2025 | 294.00 | 294.93 | 286.00 | 290.53 | 290.53 | -0.38% | 14,302 |
| Jul 3, 2025 | 291.02 | 299.90 | 289.90 | 291.64 | 291.64 | -1.28% | 34,219 |