Atlas Honda Limited (PSX:ATLH)
Pakistan · Delayed Price · Currency is PKR 1,232.04
+1.73 (0.14%)
At close: Aug 1, 2025
Atlas Honda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,244.00 | 1,244.00 | 1,216.00 | 1,232.04 | 1,232.04 | 0.14% | 17,311 |
| Jul 31, 2025 | 1,211.00 | 1,250.00 | 1,210.00 | 1,230.31 | 1,230.31 | 2.10% | 18,204 |
| Jul 30, 2025 | 1,220.20 | 1,223.00 | 1,197.50 | 1,205.06 | 1,205.06 | -1.63% | 7,546 |
| Jul 29, 2025 | 1,249.98 | 1,260.00 | 1,216.01 | 1,224.98 | 1,224.98 | -1.01% | 21,201 |
| Jul 28, 2025 | 1,170.00 | 1,260.00 | 1,165.00 | 1,237.54 | 1,237.54 | 6.66% | 83,074 |
| Jul 25, 2025 | 1,105.00 | 1,198.00 | 1,090.00 | 1,160.25 | 1,160.25 | 5.59% | 108,849 |
| Jul 24, 2025 | 1,119.00 | 1,119.00 | 1,080.00 | 1,098.86 | 1,098.86 | -0.19% | 19,220 |
| Jul 23, 2025 | 1,083.57 | 1,119.00 | 1,083.57 | 1,100.91 | 1,100.91 | 1.60% | 17,422 |
| Jul 22, 2025 | 1,065.90 | 1,090.00 | 1,042.00 | 1,083.57 | 1,083.57 | 2.64% | 17,160 |
| Jul 21, 2025 | 1,032.00 | 1,060.00 | 1,032.00 | 1,055.72 | 1,055.72 | 0.28% | 19,040 |
| Jul 18, 2025 | 1,071.99 | 1,074.99 | 1,030.00 | 1,052.81 | 1,052.81 | -1.54% | 30,181 |
| Jul 17, 2025 | 1,050.01 | 1,073.95 | 1,050.01 | 1,069.28 | 1,069.28 | 1.20% | 8,557 |
| Jul 16, 2025 | 1,096.01 | 1,103.91 | 1,047.51 | 1,056.55 | 1,056.55 | -3.56% | 29,618 |
| Jul 15, 2025 | 1,160.00 | 1,160.00 | 1,085.00 | 1,095.57 | 1,095.57 | -4.07% | 30,279 |
| Jul 14, 2025 | 1,073.20 | 1,170.00 | 1,073.20 | 1,142.04 | 1,142.04 | 4.51% | 26,237 |
| Jul 11, 2025 | 1,094.00 | 1,109.00 | 1,090.00 | 1,092.71 | 1,092.71 | 0.97% | 14,639 |
| Jul 10, 2025 | 1,075.90 | 1,092.00 | 1,060.10 | 1,082.19 | 1,082.19 | 2.13% | 7,381 |
| Jul 9, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,059.64 | 1,059.64 | -0.46% | 3,766 |
| Jul 8, 2025 | 1,068.00 | 1,079.00 | 1,058.00 | 1,064.56 | 1,064.56 | -0.50% | 3,365 |
| Jul 7, 2025 | 1,079.96 | 1,079.96 | 1,056.02 | 1,069.96 | 1,069.96 | -0.93% | 3,973 |
| Jul 4, 2025 | 1,082.50 | 1,112.92 | 1,076.82 | 1,079.96 | 1,079.96 | 0.29% | 10,012 |
| Jul 3, 2025 | 1,039.80 | 1,085.00 | 1,035.01 | 1,076.81 | 1,076.81 | 3.41% | 21,081 |
| Jul 2, 2025 | 1,044.99 | 1,044.99 | 1,028.10 | 1,041.26 | 1,041.26 | 0.72% | 7,167 |
| Jul 1, 2025 | 1,044.90 | 1,047.55 | 1,021.07 | 1,033.82 | 1,033.82 | 0.32% | 7,089 |
| Jun 30, 2025 | 1,026.00 | 1,041.00 | 1,017.79 | 1,030.57 | 1,030.57 | 1.26% | 17,251 |
| Jun 27, 2025 | 1,018.00 | 1,033.66 | 1,010.00 | 1,017.79 | 1,017.79 | -0.05% | 3,701 |
| Jun 26, 2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,018.30 | 1,018.30 | -0.92% | 4,946 |
| Jun 25, 2025 | 1,034.99 | 1,034.99 | 1,025.02 | 1,027.78 | 1,027.78 | -0.12% | 4,690 |
| Jun 24, 2025 | 1,001.00 | 1,048.87 | 1,001.00 | 1,029.03 | 1,029.03 | 4.76% | 7,034 |
| Jun 23, 2025 | 1,001.99 | 1,002.50 | 913.00 | 982.31 | 982.31 | -2.07% | 5,659 |
| Jun 20, 2025 | 1,012.94 | 1,018.90 | 990.10 | 1,003.09 | 1,003.09 | -0.97% | 5,883 |
| Jun 19, 2025 | 1,020.40 | 1,035.70 | 1,010.00 | 1,012.94 | 1,012.94 | -0.71% | 8,750 |
| Jun 18, 2025 | 1,032.00 | 1,037.80 | 1,010.00 | 1,020.22 | 1,020.22 | -1.14% | 4,017 |
| Jun 17, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.07% | 2,939 |
| Jun 16, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,032.75 | 1,032.75 | -1.30% | 7,705 |
| Jun 13, 2025 | 1,025.00 | 1,055.00 | 1,000.00 | 1,046.36 | 1,046.36 | 0.68% | 9,733 |
| Jun 12, 2025 | 1,049.69 | 1,049.69 | 1,037.00 | 1,039.34 | 1,039.34 | -0.99% | 11,770 |
| Jun 11, 2025 | 1,050.00 | 1,055.00 | 992.48 | 1,049.69 | 1,049.69 | -4.81% | 68,784 |
| Jun 10, 2025 | 1,120.00 | 1,122.00 | 1,100.00 | 1,102.75 | 1,102.75 | -0.51% | 8,252 |
| Jun 5, 2025 | 1,124.00 | 1,124.00 | 1,100.00 | 1,108.44 | 1,066.44 | -2.54% | 16,053 |
| Jun 4, 2025 | 1,130.00 | 1,142.00 | 1,127.05 | 1,137.38 | 1,094.28 | 0.67% | 11,963 |
| Jun 3, 2025 | 1,134.99 | 1,134.99 | 1,125.30 | 1,129.79 | 1,086.98 | 0.40% | 7,747 |
| Jun 2, 2025 | 1,124.00 | 1,130.00 | 1,122.00 | 1,125.28 | 1,082.64 | -0.07% | 8,650 |
| May 30, 2025 | 1,106.00 | 1,135.00 | 1,100.15 | 1,126.05 | 1,083.38 | 0.75% | 8,667 |
| May 29, 2025 | 1,110.00 | 1,125.00 | 1,100.01 | 1,117.65 | 1,075.30 | 0.14% | 9,402 |
| May 27, 2025 | 1,135.00 | 1,135.00 | 1,105.00 | 1,116.10 | 1,073.81 | -1.67% | 11,162 |
| May 26, 2025 | 1,141.64 | 1,143.50 | 1,130.00 | 1,135.00 | 1,091.99 | -0.58% | 7,597 |
| May 23, 2025 | 1,140.00 | 1,155.00 | 1,136.05 | 1,141.64 | 1,098.38 | 0.03% | 3,873 |
| May 22, 2025 | 1,164.88 | 1,164.88 | 1,139.00 | 1,141.25 | 1,098.01 | -0.93% | 9,775 |
| May 21, 2025 | 1,160.00 | 1,160.00 | 1,149.07 | 1,152.01 | 1,108.36 | -0.16% | 8,330 |