Atlas Honda Limited (PSX:ATLH)
Pakistan
· Delayed Price · Currency is PKR 1,402.55
-0.55 (-0.04%)
At close: Dec 5, 2025
Atlas Honda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,415.00 | 1,415.00 | 1,392.00 | 1,402.55 | 1,402.55 | -0.04% | 9,821 |
| Dec 4, 2025 | 1,416.00 | 1,416.00 | 1,350.00 | 1,403.10 | 1,403.10 | -0.39% | 14,019 |
| Dec 3, 2025 | 1,420.00 | 1,420.00 | 1,401.36 | 1,408.58 | 1,408.58 | -0.09% | 6,262 |
| Dec 2, 2025 | 1,410.00 | 1,424.00 | 1,409.38 | 1,409.86 | 1,409.86 | 0.03% | 5,750 |
| Dec 1, 2025 | 1,435.00 | 1,435.00 | 1,408.00 | 1,409.37 | 1,409.37 | -1.06% | 15,637 |
| Nov 28, 2025 | 1,424.51 | 1,435.00 | 1,415.00 | 1,424.42 | 1,424.42 | -0.01% | 5,534 |
| Nov 27, 2025 | 1,432.00 | 1,435.00 | 1,415.00 | 1,424.51 | 1,424.51 | -0.10% | 3,966 |
| Nov 26, 2025 | 1,458.00 | 1,459.76 | 1,401.00 | 1,425.89 | 1,425.89 | -2.32% | 11,144 |
| Nov 25, 2025 | 1,497.44 | 1,497.44 | 1,458.00 | 1,459.76 | 1,459.76 | 0.06% | 6,593 |
| Nov 24, 2025 | 1,468.00 | 1,468.00 | 1,450.00 | 1,458.83 | 1,458.83 | -0.84% | 6,144 |
| Nov 21, 2025 | 1,487.23 | 1,498.00 | 1,460.00 | 1,471.19 | 1,471.19 | -1.08% | 7,229 |
| Nov 20, 2025 | 1,485.00 | 1,501.00 | 1,485.00 | 1,487.23 | 1,487.23 | -0.13% | 3,573 |
| Nov 19, 2025 | 1,485.00 | 1,495.00 | 1,485.00 | 1,489.23 | 1,489.23 | 0.21% | 1,900 |
| Nov 18, 2025 | 1,488.42 | 1,499.90 | 1,485.00 | 1,486.16 | 1,486.16 | -0.15% | 1,549 |
| Nov 17, 2025 | 1,489.00 | 1,499.00 | 1,483.00 | 1,488.42 | 1,488.42 | 0.03% | 1,591 |
| Nov 14, 2025 | 1,475.00 | 1,495.00 | 1,475.00 | 1,487.95 | 1,487.95 | 0.65% | 2,842 |
| Nov 13, 2025 | 1,484.85 | 1,495.00 | 1,472.00 | 1,478.30 | 1,478.30 | -0.08% | 3,529 |
| Nov 12, 2025 | 1,471.34 | 1,500.00 | 1,470.00 | 1,479.52 | 1,479.52 | 0.76% | 11,881 |
| Nov 11, 2025 | 1,499.90 | 1,499.90 | 1,465.00 | 1,468.34 | 1,468.34 | -4.54% | 9,005 |
| Nov 10, 2025 | 1,525.00 | 1,544.99 | 1,525.00 | 1,538.22 | 1,492.22 | 0.73% | 20,315 |
| Nov 7, 2025 | 1,521.99 | 1,530.00 | 1,515.20 | 1,527.01 | 1,481.35 | 0.76% | 4,785 |
| Nov 6, 2025 | 1,515.08 | 1,526.00 | 1,514.00 | 1,515.53 | 1,470.21 | 0.03% | 3,645 |
| Nov 5, 2025 | 1,524.00 | 1,524.00 | 1,510.00 | 1,515.08 | 1,469.77 | 0.56% | 7,457 |
| Nov 4, 2025 | 1,520.01 | 1,544.49 | 1,500.00 | 1,506.67 | 1,461.61 | -1.30% | 10,429 |
| Nov 3, 2025 | 1,497.00 | 1,540.00 | 1,462.12 | 1,526.51 | 1,480.86 | 4.94% | 18,042 |
| Oct 31, 2025 | 1,445.00 | 1,475.90 | 1,435.00 | 1,454.71 | 1,411.21 | 1.49% | 21,367 |
| Oct 30, 2025 | 1,399.99 | 1,445.00 | 1,387.00 | 1,433.35 | 1,390.49 | 2.59% | 37,302 |
| Oct 29, 2025 | 1,403.99 | 1,403.99 | 1,385.00 | 1,397.17 | 1,355.39 | -0.09% | 2,906 |
| Oct 28, 2025 | 1,399.00 | 1,404.00 | 1,385.00 | 1,398.44 | 1,356.62 | 0.67% | 8,469 |
| Oct 27, 2025 | 1,398.07 | 1,408.00 | 1,380.00 | 1,389.11 | 1,347.57 | -0.64% | 9,891 |
| Oct 24, 2025 | 1,394.00 | 1,408.90 | 1,390.00 | 1,398.07 | 1,356.26 | 0.26% | 2,142 |
| Oct 23, 2025 | 1,391.50 | 1,398.00 | 1,385.02 | 1,394.47 | 1,352.77 | -0.03% | 3,734 |
| Oct 22, 2025 | 1,387.16 | 1,399.93 | 1,385.00 | 1,394.86 | 1,353.15 | 0.65% | 16,048 |
| Oct 21, 2025 | 1,400.00 | 1,410.00 | 1,380.01 | 1,385.83 | 1,344.39 | 0.14% | 20,034 |
| Oct 20, 2025 | 1,399.89 | 1,399.89 | 1,380.00 | 1,383.95 | 1,342.56 | -0.27% | 19,731 |
| Oct 17, 2025 | 1,386.00 | 1,388.70 | 1,378.50 | 1,387.71 | 1,346.21 | -0.08% | 14,951 |
| Oct 16, 2025 | 1,380.00 | 1,398.94 | 1,380.00 | 1,388.77 | 1,347.24 | 0.59% | 13,979 |
| Oct 15, 2025 | 1,392.10 | 1,402.00 | 1,380.00 | 1,380.64 | 1,339.35 | -0.82% | 31,124 |
| Oct 14, 2025 | 1,395.00 | 1,395.00 | 1,345.00 | 1,392.09 | 1,350.46 | 0.88% | 6,360 |
| Oct 13, 2025 | 1,375.00 | 1,400.00 | 1,372.00 | 1,379.98 | 1,338.71 | 0.59% | 23,918 |
| Oct 10, 2025 | 1,393.70 | 1,393.70 | 1,345.05 | 1,371.94 | 1,330.91 | -1.56% | 14,465 |
| Oct 9, 2025 | 1,392.00 | 1,420.00 | 1,390.00 | 1,393.70 | 1,352.02 | -0.58% | 3,041 |
| Oct 8, 2025 | 1,410.00 | 1,415.00 | 1,395.00 | 1,401.79 | 1,359.87 | -0.29% | 7,960 |
| Oct 7, 2025 | 1,420.00 | 1,422.00 | 1,401.00 | 1,405.92 | 1,363.88 | -0.91% | 4,631 |
| Oct 6, 2025 | 1,415.00 | 1,440.00 | 1,391.00 | 1,418.87 | 1,376.44 | 0.58% | 4,037 |
| Oct 3, 2025 | 1,370.00 | 1,419.98 | 1,365.00 | 1,410.69 | 1,368.50 | 3.20% | 10,512 |
| Oct 2, 2025 | 1,361.45 | 1,373.20 | 1,359.25 | 1,366.92 | 1,326.04 | 0.40% | 6,002 |
| Oct 1, 2025 | 1,344.20 | 1,370.00 | 1,344.20 | 1,361.50 | 1,320.78 | 1.43% | 5,710 |
| Sep 30, 2025 | 1,335.10 | 1,356.00 | 1,335.00 | 1,342.30 | 1,302.16 | 0.12% | 8,092 |
| Sep 29, 2025 | 1,331.18 | 1,345.00 | 1,316.00 | 1,340.72 | 1,300.63 | 0.72% | 3,993 |
| Sep 26, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,331.18 | 1,291.37 | -1.41% | 10,542 |
| Sep 25, 2025 | 1,372.00 | 1,379.90 | 1,325.02 | 1,350.21 | 1,309.83 | -1.45% | 19,710 |
| Sep 24, 2025 | 1,368.90 | 1,375.00 | 1,360.10 | 1,370.01 | 1,329.04 | 0.18% | 3,742 |
| Sep 23, 2025 | 1,363.00 | 1,376.00 | 1,341.01 | 1,367.51 | 1,326.62 | 1.15% | 17,592 |
| Sep 22, 2025 | 1,364.90 | 1,364.90 | 1,340.00 | 1,351.90 | 1,311.47 | 0.14% | 13,908 |
| Sep 19, 2025 | 1,359.35 | 1,370.00 | 1,349.00 | 1,350.00 | 1,309.63 | -0.67% | 7,730 |
| Sep 18, 2025 | 1,344.99 | 1,374.00 | 1,335.00 | 1,359.06 | 1,318.42 | 1.39% | 6,581 |
| Sep 17, 2025 | 1,328.21 | 1,343.00 | 1,328.20 | 1,340.47 | 1,300.38 | 0.93% | 9,254 |
| Sep 16, 2025 | 1,340.00 | 1,343.00 | 1,317.00 | 1,328.10 | 1,288.38 | 0.77% | 7,942 |
| Sep 15, 2025 | 1,280.00 | 1,340.00 | 1,277.86 | 1,317.90 | 1,278.49 | 3.93% | 23,089 |
| Sep 12, 2025 | 1,232.00 | 1,320.00 | 1,230.00 | 1,268.10 | 1,230.18 | 3.82% | 25,229 |
| Sep 11, 2025 | 1,230.00 | 1,232.00 | 1,220.00 | 1,221.49 | 1,184.96 | 0.03% | 10,971 |
| Sep 10, 2025 | 1,230.00 | 1,237.00 | 1,201.00 | 1,221.18 | 1,184.66 | -0.72% | 12,190 |
| Sep 9, 2025 | 1,226.16 | 1,239.00 | 1,226.16 | 1,229.99 | 1,193.21 | -0.41% | 12,722 |
| Sep 8, 2025 | 1,235.00 | 1,237.00 | 1,220.00 | 1,235.06 | 1,198.13 | 0.31% | 10,110 |
| Sep 5, 2025 | 1,225.50 | 1,238.98 | 1,223.00 | 1,231.20 | 1,194.38 | - | 4,714 |
| Sep 4, 2025 | 1,225.31 | 1,236.88 | 1,225.05 | 1,231.19 | 1,194.37 | 0.32% | 3,791 |
| Sep 3, 2025 | 1,226.00 | 1,235.00 | 1,221.05 | 1,227.29 | 1,190.59 | -0.22% | 4,550 |
| Sep 2, 2025 | 1,224.47 | 1,230.98 | 1,105.00 | 1,230.00 | 1,193.22 | 0.45% | 7,806 |
| Sep 1, 2025 | 1,220.20 | 1,231.00 | 1,220.20 | 1,224.46 | 1,187.84 | -0.48% | 4,269 |
| Aug 29, 2025 | 1,230.00 | 1,234.00 | 1,220.15 | 1,230.41 | 1,193.61 | 0.47% | 2,014 |
| Aug 28, 2025 | 1,222.10 | 1,229.00 | 1,220.00 | 1,224.63 | 1,188.01 | 0.04% | 4,492 |
| Aug 27, 2025 | 1,227.00 | 1,229.77 | 1,220.00 | 1,224.15 | 1,187.54 | -0.08% | 6,775 |
| Aug 26, 2025 | 1,225.00 | 1,235.00 | 1,220.05 | 1,225.07 | 1,188.43 | -0.24% | 9,502 |
| Aug 25, 2025 | 1,235.00 | 1,235.00 | 1,220.05 | 1,228.00 | 1,191.28 | -0.42% | 3,215 |
| Aug 22, 2025 | 1,234.95 | 1,235.00 | 1,222.00 | 1,233.19 | 1,196.31 | 0.44% | 4,878 |
| Aug 21, 2025 | 1,222.07 | 1,230.00 | 1,220.01 | 1,227.84 | 1,191.12 | -0.23% | 7,171 |
| Aug 20, 2025 | 1,232.98 | 1,238.00 | 1,222.05 | 1,230.64 | 1,193.84 | -0.19% | 8,636 |
| Aug 19, 2025 | 1,220.00 | 1,234.00 | 1,220.00 | 1,232.98 | 1,196.11 | 0.95% | 7,213 |
| Aug 18, 2025 | 1,238.50 | 1,238.50 | 1,218.05 | 1,221.40 | 1,184.87 | -0.13% | 4,056 |
| Aug 15, 2025 | 1,228.00 | 1,239.99 | 1,216.00 | 1,222.93 | 1,186.36 | -0.54% | 4,202 |
| Aug 13, 2025 | 1,234.00 | 1,240.00 | 1,229.13 | 1,229.62 | 1,192.85 | -0.41% | 7,548 |
| Aug 12, 2025 | 1,235.00 | 1,249.90 | 1,230.10 | 1,234.66 | 1,197.74 | -0.37% | 3,960 |
| Aug 11, 2025 | 1,204.16 | 1,260.00 | 1,204.16 | 1,239.23 | 1,202.17 | 1.18% | 6,715 |
| Aug 8, 2025 | 1,225.00 | 1,250.00 | 1,215.16 | 1,224.77 | 1,188.14 | 0.79% | 9,354 |
| Aug 7, 2025 | 1,210.00 | 1,231.00 | 1,210.00 | 1,215.22 | 1,178.88 | -1.22% | 13,977 |
| Aug 6, 2025 | 1,239.99 | 1,239.99 | 1,176.00 | 1,230.17 | 1,193.38 | 0.14% | 15,054 |
| Aug 5, 2025 | 1,223.69 | 1,238.00 | 1,220.00 | 1,228.45 | 1,191.71 | 0.39% | 8,558 |
| Aug 4, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,223.69 | 1,187.10 | -0.68% | 5,440 |
| Aug 1, 2025 | 1,244.00 | 1,244.00 | 1,216.00 | 1,232.04 | 1,195.20 | 0.14% | 17,311 |
| Jul 31, 2025 | 1,211.00 | 1,250.00 | 1,210.00 | 1,230.31 | 1,193.52 | 2.10% | 18,204 |
| Jul 30, 2025 | 1,220.20 | 1,223.00 | 1,197.50 | 1,205.06 | 1,169.02 | -1.63% | 7,546 |
| Jul 29, 2025 | 1,249.98 | 1,260.00 | 1,216.01 | 1,224.98 | 1,188.35 | -1.01% | 21,201 |
| Jul 28, 2025 | 1,170.00 | 1,260.00 | 1,165.00 | 1,237.54 | 1,200.53 | 6.66% | 83,074 |
| Jul 25, 2025 | 1,105.00 | 1,198.00 | 1,090.00 | 1,160.25 | 1,125.55 | 5.59% | 108,849 |
| Jul 24, 2025 | 1,119.00 | 1,119.00 | 1,080.00 | 1,098.86 | 1,066.00 | -0.19% | 19,220 |
| Jul 23, 2025 | 1,083.57 | 1,119.00 | 1,083.57 | 1,100.91 | 1,067.99 | 1.60% | 17,422 |
| Jul 22, 2025 | 1,065.90 | 1,090.00 | 1,042.00 | 1,083.57 | 1,051.17 | 2.64% | 17,160 |
| Jul 21, 2025 | 1,032.00 | 1,060.00 | 1,032.00 | 1,055.72 | 1,024.15 | 0.28% | 19,040 |
| Jul 18, 2025 | 1,071.99 | 1,074.99 | 1,030.00 | 1,052.81 | 1,021.33 | -1.54% | 30,181 |