Atlas Battery Limited (PSX:ATBA)
Pakistan
· Delayed Price · Currency is PKR 238.90
+1.51 (0.64%)
At close: Dec 5, 2025
Atlas Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.00 | 240.00 | 234.01 | 238.90 | 238.90 | 0.64% | 8,160 |
| Dec 4, 2025 | 236.58 | 238.99 | 232.01 | 237.39 | 237.39 | -0.61% | 7,861 |
| Dec 3, 2025 | 237.11 | 240.99 | 236.50 | 238.85 | 238.85 | -0.13% | 7,212 |
| Dec 2, 2025 | 242.00 | 242.00 | 236.02 | 239.15 | 239.15 | -0.72% | 6,231 |
| Dec 1, 2025 | 239.01 | 242.48 | 239.01 | 240.88 | 240.88 | -0.29% | 11,618 |
| Nov 28, 2025 | 239.06 | 243.00 | 239.06 | 241.57 | 241.57 | 0.33% | 16,028 |
| Nov 27, 2025 | 239.00 | 244.90 | 238.00 | 240.78 | 240.78 | 0.72% | 19,477 |
| Nov 26, 2025 | 246.50 | 246.50 | 236.00 | 239.06 | 239.06 | -2.59% | 32,242 |
| Nov 25, 2025 | 261.01 | 266.30 | 244.01 | 245.41 | 245.41 | -4.07% | 191,810 |
| Nov 24, 2025 | 232.00 | 255.81 | 232.00 | 255.81 | 255.81 | 10.00% | 113,969 |
| Nov 21, 2025 | 236.68 | 237.75 | 232.00 | 232.55 | 232.55 | -0.84% | 11,672 |
| Nov 20, 2025 | 239.00 | 240.00 | 233.00 | 234.53 | 234.53 | -0.56% | 10,154 |
| Nov 19, 2025 | 238.54 | 241.89 | 234.80 | 235.86 | 235.86 | -1.12% | 8,906 |
| Nov 18, 2025 | 237.81 | 241.99 | 237.00 | 238.54 | 238.54 | 0.01% | 3,600 |
| Nov 17, 2025 | 240.00 | 241.95 | 237.76 | 238.51 | 238.51 | -0.47% | 9,325 |
| Nov 14, 2025 | 240.05 | 243.98 | 239.00 | 239.64 | 239.64 | -1.17% | 8,687 |
| Nov 13, 2025 | 240.01 | 246.00 | 240.01 | 242.47 | 242.47 | 0.18% | 7,766 |
| Nov 12, 2025 | 249.94 | 253.40 | 238.30 | 242.03 | 242.03 | -2.84% | 14,687 |
| Nov 11, 2025 | 249.98 | 262.90 | 248.00 | 249.10 | 249.10 | 1.50% | 170,456 |
| Nov 10, 2025 | 225.49 | 245.43 | 224.98 | 245.43 | 245.43 | 10.00% | 54,437 |
| Nov 7, 2025 | 223.02 | 225.00 | 223.01 | 223.12 | 223.12 | -0.50% | 5,910 |
| Nov 6, 2025 | 224.00 | 226.00 | 222.01 | 224.23 | 224.23 | -0.30% | 5,452 |
| Nov 5, 2025 | 227.00 | 227.00 | 224.00 | 224.91 | 224.91 | -0.12% | 14,831 |
| Nov 4, 2025 | 223.53 | 228.98 | 223.53 | 225.19 | 225.19 | -0.05% | 8,850 |
| Nov 3, 2025 | 228.00 | 228.00 | 224.00 | 225.30 | 225.30 | -0.23% | 12,098 |
| Oct 31, 2025 | 224.05 | 229.00 | 224.05 | 225.81 | 225.81 | 0.70% | 22,856 |
| Oct 30, 2025 | 229.94 | 229.94 | 224.01 | 224.24 | 224.24 | -0.99% | 15,858 |
| Oct 29, 2025 | 231.20 | 233.98 | 225.00 | 226.48 | 226.48 | -1.98% | 15,813 |
| Oct 28, 2025 | 240.00 | 242.00 | 229.00 | 231.06 | 231.06 | -3.55% | 18,800 |
| Oct 27, 2025 | 242.97 | 242.97 | 238.61 | 239.57 | 239.57 | -0.19% | 6,864 |
| Oct 24, 2025 | 242.22 | 242.22 | 239.00 | 240.02 | 240.02 | -0.30% | 10,059 |
| Oct 23, 2025 | 243.50 | 243.84 | 240.00 | 240.74 | 240.74 | -0.76% | 9,596 |
| Oct 22, 2025 | 242.50 | 243.88 | 241.10 | 242.59 | 242.59 | -0.20% | 13,289 |
| Oct 21, 2025 | 243.01 | 244.89 | 241.50 | 243.08 | 243.08 | 0.24% | 9,637 |
| Oct 20, 2025 | 243.95 | 244.00 | 240.00 | 242.51 | 242.51 | 1.04% | 10,923 |
| Oct 17, 2025 | 240.56 | 242.99 | 239.01 | 240.02 | 240.02 | -0.26% | 15,471 |
| Oct 16, 2025 | 244.00 | 246.00 | 240.00 | 240.65 | 240.65 | -1.00% | 17,745 |
| Oct 15, 2025 | 247.98 | 247.99 | 242.51 | 243.07 | 243.07 | -1.16% | 19,641 |
| Oct 14, 2025 | 246.99 | 249.10 | 243.01 | 245.93 | 245.93 | 1.43% | 13,173 |
| Oct 13, 2025 | 248.00 | 250.00 | 241.01 | 242.46 | 242.46 | -2.38% | 16,632 |
| Oct 10, 2025 | 250.01 | 253.00 | 248.00 | 248.37 | 248.37 | -1.06% | 15,737 |
| Oct 9, 2025 | 251.80 | 252.50 | 250.05 | 251.04 | 251.04 | -0.23% | 9,572 |
| Oct 8, 2025 | 254.90 | 254.90 | 251.00 | 251.62 | 251.62 | -0.12% | 7,922 |
| Oct 7, 2025 | 256.98 | 256.98 | 250.72 | 251.92 | 251.92 | -0.33% | 21,430 |
| Oct 6, 2025 | 254.00 | 260.00 | 251.51 | 252.75 | 252.75 | -0.43% | 57,976 |
| Oct 3, 2025 | 254.09 | 256.00 | 251.57 | 253.85 | 253.85 | -0.09% | 21,298 |
| Oct 2, 2025 | 257.70 | 258.69 | 254.00 | 254.08 | 254.08 | -1.07% | 33,458 |
| Oct 1, 2025 | 259.00 | 259.00 | 256.00 | 256.82 | 256.82 | -0.73% | 22,970 |
| Sep 30, 2025 | 258.01 | 260.00 | 255.00 | 258.70 | 258.70 | 0.01% | 45,459 |
| Sep 29, 2025 | 258.03 | 262.22 | 255.57 | 258.67 | 258.67 | -0.56% | 20,485 |
| Sep 26, 2025 | 255.11 | 266.99 | 255.10 | 260.12 | 260.12 | 1.43% | 26,152 |
| Sep 25, 2025 | 260.00 | 260.65 | 255.00 | 256.45 | 256.45 | -1.37% | 19,122 |
| Sep 24, 2025 | 261.00 | 261.84 | 260.00 | 260.00 | 260.00 | -0.18% | 12,986 |
| Sep 23, 2025 | 260.01 | 262.87 | 259.50 | 260.46 | 260.46 | 0.05% | 16,066 |
| Sep 22, 2025 | 260.10 | 261.82 | 259.79 | 260.33 | 260.33 | -0.57% | 34,971 |
| Sep 19, 2025 | 264.10 | 264.13 | 259.50 | 261.82 | 261.82 | -0.84% | 31,307 |
| Sep 18, 2025 | 264.90 | 265.99 | 263.00 | 264.05 | 264.05 | -0.06% | 10,400 |
| Sep 17, 2025 | 267.83 | 267.83 | 263.50 | 264.22 | 264.22 | -0.37% | 19,622 |
| Sep 16, 2025 | 268.94 | 268.94 | 264.50 | 265.20 | 265.20 | -0.23% | 16,038 |
| Sep 15, 2025 | 266.82 | 270.00 | 264.24 | 265.80 | 265.80 | -0.38% | 14,385 |
| Sep 12, 2025 | 275.10 | 276.98 | 266.00 | 266.82 | 266.82 | -2.96% | 46,501 |
| 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 |