Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh
· Delayed Price · Currency is BDT 60.40
-0.70 (-1.15%)
At close: Mar 8, 2026
Atlas Bangladesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.20 | 63.30 | 58.00 | 62.20 | 62.20 | 2.98% | 3,814 |
| Mar 8, 2026 | 61.10 | 61.10 | 57.10 | 60.40 | 60.40 | -1.15% | 1,510 |
| Mar 5, 2026 | 62.00 | 62.80 | 60.70 | 61.10 | 61.10 | -3.63% | 781 |
| Mar 4, 2026 | 63.40 | 63.70 | 59.30 | 63.40 | 63.40 | -0.31% | 16,890 |
| Mar 3, 2026 | 63.60 | 65.00 | 58.30 | 63.60 | 63.60 | 7.61% | 93,434 |
| Mar 2, 2026 | 54.90 | 59.10 | 54.90 | 59.10 | 59.10 | 9.85% | 34,454 |
| Mar 1, 2026 | 52.00 | 56.50 | 52.00 | 53.80 | 53.80 | -3.76% | 3,265 |
| Feb 26, 2026 | 57.80 | 57.80 | 55.20 | 55.90 | 55.90 | -1.58% | 2,203 |
| Feb 25, 2026 | 55.60 | 57.50 | 55.00 | 56.80 | 56.80 | 4.03% | 32,224 |
| Feb 24, 2026 | 54.60 | 54.70 | 54.50 | 54.60 | 54.60 | 0.55% | 1,200 |
| Feb 23, 2026 | 55.00 | 55.80 | 53.60 | 54.30 | 54.30 | 1.12% | 126 |
| Feb 22, 2026 | 53.40 | 54.30 | 53.40 | 53.70 | 53.70 | -0.74% | 2,583 |
| Feb 19, 2026 | 52.70 | 57.00 | 52.70 | 54.10 | 54.10 | 0.19% | 12,198 |
| Feb 18, 2026 | 55.60 | 55.60 | 53.10 | 54.00 | 54.00 | -0.18% | 1,087 |
| Feb 17, 2026 | 54.50 | 54.70 | 53.50 | 54.10 | 54.10 | 0.37% | 7,174 |
| Feb 16, 2026 | 53.90 | 55.50 | 53.20 | 53.90 | 53.90 | -0.37% | 4,181 |
| Feb 15, 2026 | 53.90 | 54.70 | 53.50 | 54.10 | 54.10 | 1.69% | 20,532 |
| Feb 10, 2026 | 53.90 | 53.90 | 52.80 | 53.20 | 53.20 | 2.11% | 831 |
| Feb 9, 2026 | 54.60 | 54.60 | 52.00 | 52.10 | 52.10 | -1.14% | 10,436 |
| Feb 8, 2026 | 53.70 | 53.70 | 52.20 | 52.70 | 52.70 | -0.38% | 2,844 |
| Feb 5, 2026 | 51.90 | 53.20 | 51.90 | 52.90 | 52.90 | 0.76% | 5,015 |
| Feb 3, 2026 | 52.50 | 53.80 | 51.50 | 52.50 | 52.50 | 0.38% | 6,836 |
| Feb 2, 2026 | 52.60 | 54.10 | 51.80 | 52.30 | 52.30 | 0.58% | 806 |
| Feb 1, 2026 | 52.60 | 52.60 | 51.50 | 52.00 | 52.00 | -1.14% | 523 |
| Jan 29, 2026 | 51.00 | 53.10 | 51.00 | 52.60 | 52.60 | 0.96% | 3,332 |
| Jan 28, 2026 | 54.80 | 54.80 | 52.00 | 52.10 | 52.10 | 0.19% | 1,293 |
| Jan 27, 2026 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -0.95% | 6,329 |
| Jan 26, 2026 | 52.50 | 53.00 | 51.70 | 52.50 | 52.50 | -1.13% | 11,739 |
| Jan 25, 2026 | 52.90 | 55.00 | 52.30 | 53.10 | 53.10 | -2.03% | 6,965 |
| Jan 22, 2026 | 54.00 | 55.70 | 54.00 | 54.20 | 54.20 | 0.37% | 3,570 |
| Jan 21, 2026 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | 1.69% | 503 |
| Jan 20, 2026 | 53.10 | 55.50 | 53.00 | 53.10 | 53.10 | -1.85% | 7,203 |
| Jan 19, 2026 | 52.20 | 54.50 | 52.20 | 54.10 | 54.10 | 3.64% | 2,906 |
| Jan 18, 2026 | 52.20 | 53.20 | 52.10 | 52.20 | 52.20 | - | 1,550 |
| Jan 15, 2026 | 52.20 | 53.20 | 52.00 | 52.20 | 52.20 | -0.19% | 1,206 |
| Jan 14, 2026 | 52.30 | 54.30 | 52.20 | 52.30 | 52.30 | 0.58% | 218 |
| Jan 13, 2026 | 54.70 | 54.70 | 52.00 | 52.00 | 52.00 | -1.52% | 10,236 |
| Jan 12, 2026 | 52.80 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 2,023 |
| Jan 11, 2026 | 55.40 | 55.40 | 52.20 | 53.30 | 53.30 | 2.30% | 7,617 |
| Jan 8, 2026 | 55.60 | 55.60 | 52.00 | 52.10 | 52.10 | -3.70% | 1,547 |
| Jan 7, 2026 | 54.10 | 55.90 | 53.70 | 54.10 | 54.10 | 0.74% | 383 |
| Jan 6, 2026 | 54.50 | 55.00 | 53.00 | 53.70 | 53.70 | 1.13% | 2,588 |
| Jan 5, 2026 | 53.60 | 56.00 | 52.80 | 53.10 | 53.10 | -0.93% | 4,452 |
| Jan 4, 2026 | 53.30 | 55.70 | 53.30 | 53.60 | 53.60 | 0.94% | 561 |
| Jan 1, 2026 | 53.10 | 56.70 | 52.90 | 53.10 | 53.10 | -1.12% | 12,213 |
| Dec 30, 2025 | 58.00 | 58.00 | 53.50 | 53.70 | 53.70 | 0.94% | 200 |
| Dec 29, 2025 | 54.90 | 54.90 | 53.00 | 53.20 | 53.20 | -3.27% | 9,044 |
| Dec 28, 2025 | 54.30 | 55.60 | 54.30 | 55.00 | 55.00 | - | 3,798 |
| Dec 24, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 2.80% | 740 |
| Dec 23, 2025 | 54.80 | 54.80 | 53.20 | 53.50 | 53.50 | -2.19% | 1,697 |
| Dec 22, 2025 | 55.50 | 57.40 | 52.20 | 54.70 | 54.70 | 4.19% | 7,470 |
| Dec 21, 2025 | 51.60 | 56.70 | 51.60 | 52.50 | 52.50 | -1.50% | 1,010 |
| Dec 18, 2025 | 54.30 | 54.30 | 52.00 | 53.30 | 53.30 | 1.72% | 77 |
| Dec 17, 2025 | 55.00 | 55.00 | 52.00 | 52.40 | 52.40 | -2.06% | 753 |
| Dec 15, 2025 | 55.90 | 55.90 | 53.00 | 53.50 | 53.50 | -0.19% | 7,433 |
| Dec 14, 2025 | 53.50 | 56.80 | 53.40 | 53.60 | 53.60 | -2.19% | 3,192 |
| Dec 11, 2025 | 54.80 | 56.80 | 54.10 | 54.80 | 54.80 | -1.79% | 1,968 |
| Dec 10, 2025 | 55.80 | 58.40 | 55.00 | 55.80 | 55.80 | -1.76% | 3,383 |
| Dec 9, 2025 | 52.20 | 57.50 | 52.20 | 56.80 | 56.80 | 8.60% | 24,236 |
| Dec 8, 2025 | 51.90 | 54.30 | 51.70 | 52.30 | 52.30 | 0.97% | 7,753 |
| Dec 7, 2025 | 50.50 | 54.00 | 50.50 | 51.80 | 51.80 | 1.17% | 3,477 |
| 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 |