Atlas Battery Limited (PSX:ATBA)
Pakistan · Delayed Price · Currency is PKR 221.29
-6.64 (-2.91%)
At close: Apr 30, 2026
Atlas Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 224.51 | 228.50 | 212.06 | 221.29 | 221.29 | -2.91% | 24,402 |
| Apr 29, 2026 | 232.02 | 245.99 | 225.00 | 227.93 | 227.93 | -2.10% | 146,628 |
| Apr 28, 2026 | 233.91 | 237.50 | 232.01 | 232.82 | 232.82 | -0.47% | 7,832 |
| Apr 27, 2026 | 228.00 | 238.00 | 227.99 | 233.91 | 233.91 | 1.65% | 16,936 |
| Apr 24, 2026 | 229.52 | 233.00 | 224.00 | 230.11 | 230.11 | -0.43% | 19,194 |
| Apr 23, 2026 | 240.01 | 240.01 | 229.51 | 231.10 | 231.10 | -4.11% | 24,460 |
| Apr 22, 2026 | 248.01 | 248.01 | 240.50 | 241.01 | 241.01 | -3.81% | 30,505 |
| Apr 21, 2026 | 260.00 | 265.00 | 249.10 | 250.56 | 250.56 | -1.52% | 163,977 |
| Apr 20, 2026 | 234.85 | 257.50 | 230.01 | 254.42 | 254.42 | 8.09% | 221,007 |
| Apr 17, 2026 | 217.89 | 236.57 | 215.00 | 235.38 | 235.38 | 9.45% | 137,363 |
| Apr 16, 2026 | 213.99 | 218.00 | 212.01 | 215.06 | 215.06 | 2.63% | 26,881 |
| Apr 15, 2026 | 202.70 | 219.49 | 202.70 | 209.55 | 209.55 | 3.42% | 25,406 |
| Apr 14, 2026 | 202.00 | 205.99 | 202.00 | 202.62 | 202.62 | 1.87% | 6,556 |
| Apr 13, 2026 | 203.20 | 205.00 | 198.50 | 198.90 | 198.90 | -4.38% | 7,986 |
| Apr 10, 2026 | 205.98 | 210.00 | 201.02 | 208.02 | 208.02 | 3.64% | 43,441 |
| Apr 9, 2026 | 207.00 | 207.00 | 200.25 | 200.71 | 200.71 | -2.95% | 10,500 |
| Apr 8, 2026 | 196.11 | 207.00 | 195.00 | 206.82 | 206.82 | 9.88% | 32,549 |
| Apr 7, 2026 | 189.99 | 189.99 | 186.01 | 188.22 | 188.22 | 0.62% | 2,968 |
| Apr 6, 2026 | 184.10 | 195.08 | 183.85 | 187.06 | 187.06 | -0.63% | 9,717 |
| Apr 3, 2026 | 184.01 | 193.95 | 184.01 | 188.25 | 188.25 | -1.87% | 2,732 |
| Apr 2, 2026 | 194.90 | 194.90 | 183.06 | 191.84 | 191.84 | 0.85% | 5,434 |
| Apr 1, 2026 | 191.51 | 196.49 | 189.00 | 190.23 | 190.23 | 2.94% | 10,922 |
| Mar 31, 2026 | 187.00 | 187.00 | 180.00 | 184.80 | 184.80 | -0.70% | 6,916 |
| Mar 30, 2026 | 192.02 | 195.00 | 183.00 | 186.11 | 186.11 | -3.65% | 13,595 |
| Mar 27, 2026 | 196.84 | 196.84 | 192.04 | 193.17 | 193.17 | -0.05% | 3,271 |
| Mar 26, 2026 | 192.61 | 197.49 | 192.00 | 193.27 | 193.27 | -1.32% | 5,897 |
| Mar 25, 2026 | 192.99 | 197.49 | 191.41 | 195.86 | 195.86 | 2.29% | 11,080 |
| Mar 24, 2026 | 190.99 | 192.94 | 190.00 | 191.47 | 191.47 | 0.83% | 6,629 |
| Mar 19, 2026 | 186.40 | 191.49 | 185.01 | 189.89 | 189.89 | 1.87% | 12,084 |
| Mar 18, 2026 | 184.99 | 189.00 | 170.10 | 186.40 | 186.40 | 2.33% | 14,085 |
| Mar 17, 2026 | 186.04 | 187.99 | 180.00 | 182.16 | 182.16 | -2.09% | 2,621 |
| Mar 16, 2026 | 189.00 | 189.00 | 181.00 | 186.04 | 186.04 | -0.85% | 2,527 |
| Mar 13, 2026 | 189.48 | 189.49 | 186.03 | 187.64 | 187.64 | 0.62% | 1,513 |
| Mar 12, 2026 | 185.77 | 190.00 | 185.75 | 186.49 | 186.49 | 0.39% | 2,983 |
| Mar 11, 2026 | 186.04 | 190.98 | 171.01 | 185.77 | 185.77 | -0.14% | 7,508 |
| Mar 10, 2026 | 177.32 | 188.99 | 177.32 | 186.03 | 186.03 | 7.07% | 6,717 |
| Mar 9, 2026 | 185.00 | 185.00 | 169.02 | 173.74 | 173.74 | -7.49% | 11,687 |
| Mar 6, 2026 | 192.50 | 194.95 | 187.00 | 187.80 | 187.80 | -3.61% | 5,216 |
| Mar 5, 2026 | 188.10 | 204.99 | 188.10 | 194.84 | 194.84 | 1.78% | 6,017 |
| Mar 4, 2026 | 187.00 | 195.00 | 187.00 | 191.44 | 191.44 | -0.17% | 2,539 |
| Mar 3, 2026 | 192.62 | 195.00 | 180.20 | 191.77 | 191.77 | -0.44% | 10,469 |
| Mar 2, 2026 | 192.55 | 213.99 | 192.55 | 192.62 | 192.62 | -9.97% | 13,497 |
| Feb 27, 2026 | 212.00 | 217.99 | 212.00 | 213.94 | 213.94 | 2.40% | 4,430 |
| Feb 26, 2026 | 214.58 | 219.00 | 200.00 | 208.93 | 208.93 | -2.63% | 9,488 |
| Feb 25, 2026 | 217.00 | 224.99 | 212.00 | 214.57 | 214.57 | -0.82% | 6,393 |
| Feb 24, 2026 | 227.95 | 227.99 | 202.10 | 216.35 | 216.35 | -3.14% | 17,594 |
| Feb 23, 2026 | 230.01 | 230.50 | 223.00 | 223.37 | 223.37 | -3.19% | 4,174 |
| Feb 20, 2026 | 235.00 | 235.00 | 226.00 | 230.74 | 230.74 | 0.25% | 2,345 |
| Feb 19, 2026 | 233.02 | 239.80 | 230.01 | 230.17 | 230.17 | -2.41% | 3,468 |
| Feb 18, 2026 | 235.50 | 238.99 | 232.00 | 235.86 | 235.86 | 0.31% | 6,519 |