Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh
· Delayed Price · Currency is BDT 51.20
-0.90 (-1.73%)
At close: Dec 4, 2025
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.20 | 54.00 | 51.00 | 51.20 | 51.20 | -1.73% | 7,144 |
| Dec 3, 2025 | 52.10 | 54.50 | 51.70 | 52.10 | 52.10 | 1.96% | 2,951 |
| Dec 2, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.79% | 640 |
| Dec 1, 2025 | 50.20 | 51.70 | 50.10 | 50.20 | 50.20 | -5.46% | 6,263 |
| Nov 30, 2025 | 53.20 | 53.40 | 52.90 | 53.10 | 53.10 | 0.76% | 3,000 |
| Nov 27, 2025 | 53.20 | 53.20 | 50.60 | 52.70 | 52.70 | -0.94% | 1,950 |
| Nov 25, 2025 | 50.00 | 53.70 | 50.00 | 53.20 | 53.20 | 0.19% | 7,561 |
| Nov 24, 2025 | 52.00 | 53.90 | 52.00 | 53.10 | 53.10 | 2.31% | 4,371 |
| Nov 23, 2025 | 51.10 | 53.00 | 51.00 | 51.90 | 51.90 | -1.52% | 829 |
| Nov 20, 2025 | 52.10 | 53.00 | 52.10 | 52.70 | 52.70 | -2.04% | 501 |
| Nov 19, 2025 | 51.20 | 54.70 | 51.20 | 53.80 | 53.80 | 3.66% | 532 |
| Nov 18, 2025 | 55.90 | 55.90 | 48.50 | 51.90 | 51.90 | -2.08% | 8,454 |
| Nov 17, 2025 | 50.10 | 53.50 | 50.00 | 53.00 | 53.00 | 4.74% | 2,961 |
| Nov 16, 2025 | 44.20 | 52.70 | 44.20 | 50.60 | 50.60 | 5.20% | 284 |
| Nov 13, 2025 | 51.00 | 51.00 | 48.00 | 48.10 | 48.10 | -5.69% | 3,154 |
| Nov 12, 2025 | 50.90 | 54.90 | 50.90 | 51.00 | 51.00 | -0.20% | 38 |
| Nov 11, 2025 | 50.30 | 55.60 | 50.30 | 51.10 | 51.10 | -3.22% | 1,851 |
| Nov 10, 2025 | 53.00 | 53.20 | 52.00 | 52.80 | 52.80 | -3.47% | 1,188 |
| Nov 9, 2025 | 55.00 | 55.00 | 54.30 | 54.70 | 54.70 | -2.67% | 794 |
| Nov 6, 2025 | 58.80 | 58.80 | 54.80 | 56.20 | 56.20 | 0.72% | 3,045 |
| Nov 5, 2025 | 59.50 | 59.80 | 55.50 | 55.80 | 55.80 | -1.93% | 12,442 |
| Nov 4, 2025 | 55.60 | 58.90 | 54.80 | 56.90 | 56.90 | 2.52% | 5,660 |
| Nov 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.72% | 500 |
| Nov 2, 2025 | 59.40 | 59.40 | 54.00 | 55.90 | 55.90 | 3.52% | 175 |
| Oct 30, 2025 | 54.00 | 54.10 | 53.90 | 54.00 | 54.00 | - | 2,131 |
| Oct 29, 2025 | 54.50 | 57.90 | 54.00 | 54.00 | 54.00 | - | 2,631 |
| Oct 28, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | -2.17% | 1,440 |
| Oct 27, 2025 | 59.90 | 59.90 | 55.00 | 55.20 | 55.20 | -2.13% | 761 |
| Oct 26, 2025 | 61.30 | 61.30 | 56.10 | 56.40 | 56.40 | 0.89% | 348 |
| Oct 23, 2025 | 55.40 | 56.30 | 55.10 | 55.90 | 55.90 | -0.53% | 1,172 |
| Oct 22, 2025 | 60.00 | 60.00 | 56.00 | 56.20 | 56.20 | -6.33% | 2,231 |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | 1 |
| Oct 20, 2025 | 57.00 | 58.90 | 56.20 | 57.50 | 57.50 | 4.74% | 808 |
| Oct 19, 2025 | 55.00 | 59.00 | 54.50 | 54.90 | 54.90 | -6.31% | 1,024 |
| Oct 16, 2025 | 60.50 | 60.50 | 56.40 | 58.60 | 58.60 | 2.09% | 1,767 |
| Oct 15, 2025 | 63.80 | 63.80 | 56.20 | 57.40 | 57.40 | -4.49% | 780 |
| Oct 14, 2025 | 64.50 | 64.50 | 58.60 | 60.10 | 60.10 | -0.17% | 841 |
| Oct 13, 2025 | 61.00 | 61.00 | 58.80 | 60.20 | 60.20 | 1.18% | 634 |
| Oct 12, 2025 | 60.20 | 60.20 | 57.80 | 59.50 | 59.50 | 2.23% | 1,102 |
| Oct 9, 2025 | 61.00 | 61.00 | 57.90 | 58.20 | 58.20 | 1.04% | 758 |
| Oct 8, 2025 | 66.00 | 66.00 | 55.00 | 57.60 | 57.60 | -5.57% | 2,144 |
| Oct 7, 2025 | 64.20 | 64.20 | 60.00 | 61.00 | 61.00 | 1.84% | 198 |
| Oct 6, 2025 | 64.90 | 64.90 | 59.80 | 59.90 | 59.90 | -4.47% | 546 |
| Oct 5, 2025 | 64.10 | 64.10 | 62.60 | 62.70 | 62.70 | 2.96% | 16 |
| Sep 30, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 6.65% | 1 |
| Sep 29, 2025 | 57.00 | 59.90 | 56.90 | 57.10 | 57.10 | 1.24% | 26 |
| Sep 28, 2025 | 56.10 | 61.60 | 56.00 | 56.40 | 56.40 | -5.21% | 115 |
| Sep 25, 2025 | 59.50 | 59.50 | 58.60 | 59.50 | 59.50 | 0.17% | 3,466 |
| Sep 24, 2025 | 59.10 | 59.50 | 59.10 | 59.40 | 59.40 | 2.95% | 666 |
| Sep 23, 2025 | 56.60 | 60.00 | 56.60 | 57.70 | 57.70 | 2.12% | 2,041 |
| Sep 22, 2025 | 59.00 | 60.00 | 55.00 | 56.50 | 56.50 | -4.07% | 8,745 |
| Sep 21, 2025 | 60.50 | 60.50 | 58.30 | 58.90 | 58.90 | -2.64% | 3,704 |
| Sep 18, 2025 | 61.20 | 63.40 | 60.10 | 60.50 | 60.50 | -1.94% | 3,467 |
| Sep 17, 2025 | 61.80 | 62.80 | 61.70 | 61.70 | 61.70 | -1.28% | 4,865 |
| Sep 16, 2025 | 61.70 | 63.50 | 61.70 | 62.50 | 62.50 | 1.30% | 3,286 |
| Sep 15, 2025 | 61.10 | 64.70 | 61.10 | 61.70 | 61.70 | 0.33% | 1,016 |
| Sep 14, 2025 | 61.00 | 61.70 | 61.00 | 61.50 | 61.50 | -1.13% | 1,438 |
| Sep 11, 2025 | 62.20 | 62.50 | 62.10 | 62.20 | 62.20 | -0.80% | 823 |
| Sep 10, 2025 | 63.10 | 66.90 | 57.40 | 62.70 | 62.70 | -0.95% | 1,542 |
| Sep 9, 2025 | 63.20 | 65.80 | 63.20 | 63.30 | 63.30 | 0.32% | 829 |
| Sep 8, 2025 | 63.70 | 63.70 | 63.00 | 63.10 | 63.10 | -0.79% | 3,246 |
| Sep 7, 2025 | 65.00 | 65.00 | 62.10 | 63.60 | 63.60 | -0.62% | 9,438 |
| Sep 4, 2025 | 64.00 | 64.90 | 62.90 | 64.00 | 64.00 | 0.79% | 2,136 |
| Sep 3, 2025 | 63.60 | 65.00 | 63.50 | 63.50 | 63.50 | -0.63% | 3,360 |
| Sep 2, 2025 | 67.00 | 67.00 | 63.30 | 63.90 | 63.90 | -1.39% | 4,351 |
| Sep 1, 2025 | 65.10 | 65.30 | 63.50 | 64.80 | 64.80 | 1.89% | 576 |
| Aug 31, 2025 | 66.80 | 66.80 | 63.00 | 63.60 | 63.60 | -1.85% | 2,912 |
| Aug 28, 2025 | 68.60 | 68.60 | 64.20 | 64.80 | 64.80 | 3.85% | 7,981 |
| Aug 27, 2025 | 61.80 | 62.50 | 61.80 | 62.40 | 62.40 | 1.79% | 6 |
| Aug 26, 2025 | 64.70 | 64.70 | 61.20 | 61.30 | 61.30 | -2.85% | 6,990 |
| Aug 25, 2025 | 63.20 | 64.90 | 61.70 | 63.10 | 63.10 | 1.77% | 3,957 |
| Aug 24, 2025 | 62.80 | 63.00 | 61.20 | 62.00 | 62.00 | -1.27% | 3,095 |
| Aug 21, 2025 | 63.20 | 63.20 | 62.70 | 62.80 | 62.80 | -0.63% | 3,228 |
| Aug 20, 2025 | 63.90 | 64.10 | 63.00 | 63.20 | 63.20 | -2.17% | 2,495 |
| Aug 19, 2025 | 63.50 | 67.00 | 63.50 | 64.60 | 64.60 | -0.15% | 8,923 |
| Aug 18, 2025 | 64.50 | 66.00 | 64.50 | 64.70 | 64.70 | 4.02% | 26,844 |
| Aug 17, 2025 | 64.80 | 64.80 | 61.90 | 62.20 | 62.20 | -0.64% | 3,254 |
| Aug 14, 2025 | 62.50 | 64.00 | 62.40 | 62.60 | 62.60 | -0.63% | 260 |
| Aug 13, 2025 | 64.10 | 64.50 | 61.40 | 63.00 | 63.00 | -2.78% | 678 |
| Aug 12, 2025 | 64.80 | 65.90 | 64.10 | 64.80 | 64.80 | 0.31% | 7,276 |
| Aug 11, 2025 | 64.10 | 65.00 | 64.00 | 64.60 | 64.60 | -0.46% | 3,666 |
| Aug 10, 2025 | 64.60 | 65.00 | 64.00 | 64.90 | 64.90 | 0.46% | 1,182 |
| Aug 7, 2025 | 64.10 | 65.50 | 64.00 | 64.60 | 64.60 | 0.78% | 6,447 |
| Aug 6, 2025 | 67.90 | 67.90 | 63.90 | 64.10 | 64.10 | 0.31% | 7,025 |
| Aug 4, 2025 | 64.10 | 66.00 | 63.80 | 63.90 | 63.90 | -2.29% | 4,111 |
| Aug 3, 2025 | 63.30 | 65.60 | 63.30 | 65.40 | 65.40 | 2.67% | 14,307 |
| Jul 31, 2025 | 60.50 | 64.80 | 60.50 | 63.70 | 63.70 | 5.29% | 20,301 |
| Jul 30, 2025 | 58.00 | 61.00 | 58.00 | 60.50 | 60.50 | 4.67% | 32,852 |
| Jul 29, 2025 | 55.00 | 58.40 | 55.00 | 57.80 | 57.80 | -1.03% | 3,198 |
| Jul 28, 2025 | 57.00 | 58.40 | 56.80 | 58.40 | 58.40 | 1.04% | 26,540 |
| Jul 27, 2025 | 56.30 | 59.30 | 56.30 | 57.80 | 57.80 | -1.20% | 4,158 |
| Jul 24, 2025 | 59.60 | 59.60 | 58.00 | 58.50 | 58.50 | -0.85% | 1,764 |
| Jul 23, 2025 | 58.80 | 60.00 | 58.10 | 59.00 | 59.00 | 2.61% | 3,400 |
| Jul 22, 2025 | 55.60 | 58.90 | 55.60 | 57.50 | 57.50 | 0.17% | 6,817 |
| Jul 21, 2025 | 58.10 | 58.60 | 56.10 | 57.40 | 57.40 | -1.88% | 8,160 |
| Jul 20, 2025 | 59.60 | 59.60 | 57.90 | 58.50 | 58.50 | 2.81% | 3,790 |
| Jul 17, 2025 | 58.00 | 59.50 | 56.20 | 56.90 | 56.90 | -2.90% | 3,716 |
| Jul 16, 2025 | 55.20 | 59.20 | 55.20 | 58.60 | 58.60 | 0.34% | 5,750 |
| Jul 15, 2025 | 57.00 | 58.80 | 57.00 | 58.40 | 58.40 | -0.85% | 2,232 |
| Jul 14, 2025 | 54.60 | 59.50 | 54.60 | 58.90 | 58.90 | - | 1,323 |