DSE : ATLASBANG
Atlas Bangladesh Limited — Price history
Motorcycles, Bicycles, and Parts · Bangladesh
Last price 80.5 BDT (At close: Oct 29, 2026) · Market cap 2.67B
Latest research: Atlas Bangladesh financial analysis: ten loss years and a qualified FY2025 audit (Oct 2026) · Atlas Bangladesh: ten loss years to FY2025, a qualified audit with a going-concern paragraph, and 9M FY2026 sales of BDT 157m
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Atlas Bangladesh Limited (ATLASBANG) closed at 80.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 80.5 | 80.5 | 80.5 | 80.5 | 1 | +2.94% |
| 2026-10-28 | 79.1 | 79.1 | 76.9 | 78.2 | 3,283 | -0.64% |
| 2026-10-27 | 79.1 | 80.6 | 76.6 | 78.7 | 2,001 | +1.29% |
| 2026-10-26 | 80 | 80 | 76.1 | 77.7 | 4,448 | -3.36% |
| 2026-10-25 | 82.2 | 83 | 80.1 | 80.4 | 5,570 | -2.19% |
| 2026-10-19 | 82.5 | 82.5 | 81.3 | 82.2 | 12,992 | +1.48% |
| 2026-10-17 | 79.1 | 81.9 | 78.9 | 81 | 4,842 | -1.58% |
| 2026-10-15 | 82.7 | 83.9 | 81.2 | 82.3 | 4,640 | -0.48% |
| 2026-10-14 | 77.1 | 83.2 | 77.1 | 82.7 | 26,826 | +7.26% |
| 2026-10-13 | 80.8 | 80.8 | 76 | 77.1 | 1,902 | -0.13% |
| 2026-10-12 | 80.5 | 82.2 | 75 | 77.2 | 3,643 | -6.54% |
| 2026-10-11 | 81 | 83.9 | 80.1 | 82.6 | 7,135 | +5.90% |
| 2026-10-08 | 78 | 79 | 77.7 | 78 | 468 | +0.39% |
| 2026-10-07 | 77.2 | 81.8 | 77.2 | 77.7 | 2,814 | -0.89% |
| 2026-10-06 | 81 | 81 | 78 | 78.4 | 2,648 | -0.88% |
| 2026-10-05 | 81 | 82 | 79 | 79.1 | 4,763 | -0.88% |
| 2026-10-04 | 80.2 | 80.2 | 79 | 79.8 | 2,114 | -0.25% |
| 2026-10-01 | 80.1 | 81.8 | 79.7 | 80 | 6,139 | -0.12% |
| 2026-09-30 | 81 | 81.3 | 80 | 80.1 | 9,287 | +0.38% |
| 2026-09-29 | 81.9 | 81.9 | 79 | 79.8 | 1,752 | +0.50% |
| 2026-09-28 | 79.4 | 82 | 79.1 | 79.4 | 2,632 | -0.13% |
| 2026-09-27 | 81.6 | 82.5 | 78 | 79.5 | 5,542 | -3.64% |
| 2026-09-24 | 82.1 | 82.9 | 82.1 | 82.5 | 2,943 | -0.12% |
| 2026-09-23 | 82.1 | 83.3 | 81.9 | 82.6 | 4,759 | +0.49% |
| 2026-09-22 | 82.2 | 84 | 82 | 82.2 | 5,618 | -0.36% |
| 2026-09-21 | 82.5 | 82.9 | 82.2 | 82.5 | 4,428 | +0.00% |
| 2026-09-20 | 85.4 | 85.7 | 82.5 | 82.5 | 7,179 | -2.14% |
| 2026-09-17 | 85.3 | 85.3 | 83.1 | 84.3 | 1,918 | +0.48% |
| 2026-09-16 | 81.7 | 84.5 | 81.1 | 83.9 | 4,117 | +3.33% |
| 2026-09-15 | 81.2 | 84.8 | 80.7 | 81.2 | 893 | -0.85% |
| 2026-09-14 | 82.3 | 84.9 | 81.6 | 81.9 | 15,702 | -1.09% |
| 2026-09-13 | 83.1 | 85.5 | 82.5 | 82.8 | 6,551 | -2.70% |
| 2026-09-10 | 85.9 | 85.9 | 84.9 | 85.1 | 4,853 | +1.67% |
| 2026-09-09 | 84.4 | 86 | 81.8 | 83.7 | 3,207 | -0.83% |
| 2026-09-08 | 85.9 | 90.6 | 84.2 | 84.4 | 6,515 | +2.30% |
| 2026-09-07 | 82.5 | 83.9 | 80.3 | 82.5 | 4,375 | +1.60% |
| 2026-09-06 | 80.2 | 85.9 | 80.1 | 81.2 | 3,798 | -2.52% |
| 2026-09-03 | 83.3 | 84.5 | 82.5 | 83.3 | 1,424 | +0.73% |
| 2026-09-02 | 86.9 | 86.9 | 82.5 | 82.7 | 4,992 | -1.19% |
| 2026-09-01 | 83 | 85.6 | 83 | 83.7 | 1,945 | +0.72% |
| 2026-08-31 | 83.1 | 86 | 80.1 | 83.1 | 5,373 | -0.48% |
| 2026-08-30 | 85 | 85 | 83.3 | 83.5 | 2,817 | -2.00% |
| 2026-08-27 | 88 | 88 | 83.9 | 85.2 | 6,204 | -1.16% |
| 2026-08-25 | 86.2 | 87 | 84 | 86.2 | 2,104 | +2.62% |
| 2026-08-24 | 87 | 87 | 83.6 | 84 | 3,378 | -1.41% |
| 2026-08-23 | 90 | 90 | 85 | 85.2 | 5,233 | -3.62% |
| 2026-08-20 | 86.4 | 91.9 | 86.3 | 88.4 | 1,570 | +2.31% |
| 2026-08-19 | 88.1 | 88.1 | 85.4 | 86.4 | 9,114 | -1.48% |
| 2026-08-18 | 87.7 | 91.4 | 87 | 87.7 | 13,485 | +0.34% |
| 2026-08-17 | 88.5 | 91 | 85 | 87.4 | 8,775 | -0.79% |
| 2026-08-16 | 91.3 | 93 | 87.1 | 88.1 | 10,508 | -2.44% |
| 2026-08-13 | 92.2 | 92.2 | 89.3 | 90.3 | 20,390 | -1.85% |
| 2026-08-12 | 92 | 95.3 | 91.9 | 92 | 8,795 | -1.29% |
| 2026-08-11 | 93 | 94.5 | 92.8 | 93.2 | 11,041 | +0.76% |
| 2026-08-10 | 92.7 | 93 | 91.6 | 92.5 | 8,585 | -0.22% |
| 2026-08-09 | 96.3 | 96.3 | 92.5 | 92.7 | 10,168 | -2.42% |
| 2026-08-06 | 95 | 95.8 | 94.5 | 95 | 20,943 | +0.64% |
| 2026-08-04 | 95 | 96.4 | 94 | 94.4 | 6,858 | -0.21% |
| 2026-08-03 | 98.4 | 98.4 | 94.5 | 94.6 | 11,234 | -1.97% |
| 2026-08-02 | 92.6 | 97 | 92.6 | 96.5 | 75,377 | +4.32% |
| 2026-07-30 | 93.1 | 95 | 92 | 92.5 | 11,147 | -0.54% |
| 2026-07-29 | 94.3 | 97.5 | 92.8 | 93 | 16,407 | -0.64% |
| 2026-07-28 | 92.1 | 98 | 92.1 | 93.6 | 39,105 | +2.18% |
| 2026-07-27 | 89.1 | 94.4 | 89.1 | 91.6 | 5,904 | +0.44% |
| 2026-07-26 | 93.6 | 93.6 | 90 | 91.2 | 12,999 | -2.56% |
| 2026-07-23 | 93.6 | 96.7 | 93.2 | 93.6 | 12,572 | -0.53% |
| 2026-07-22 | 97.2 | 98 | 94 | 94.1 | 26,797 | -2.39% |
| 2026-07-21 | 98 | 99.5 | 94.8 | 96.4 | 60,324 | +0.63% |
| 2026-07-20 | 91.6 | 98 | 91.6 | 95.8 | 24,377 | +4.59% |
| 2026-07-19 | 99 | 99 | 91 | 91.6 | 26,994 | -3.07% |
| 2026-07-16 | 94 | 97.9 | 93.1 | 94.5 | 33,020 | +1.07% |
| 2026-07-15 | 98.3 | 101 | 92 | 93.5 | 50,234 | -4.69% |
| 2026-07-14 | 98.1 | 102 | 96.4 | 98.1 | 66,192 | -0.20% |
| 2026-07-13 | 98.3 | 99 | 94.1 | 98.3 | 70,992 | +6.73% |
| 2026-07-12 | 91 | 96.5 | 88 | 92.1 | 53,274 | +3.37% |
| 2026-07-09 | 81.8 | 89.2 | 81.8 | 89.1 | 93,671 | +9.86% |
| 2026-07-08 | 85.8 | 85.8 | 80.4 | 81.1 | 58,431 | -4.70% |
| 2026-07-07 | 81 | 88 | 81 | 85.1 | 82,397 | +5.45% |
| 2026-07-06 | 82.5 | 86.4 | 79.9 | 80.7 | 77,069 | +2.67% |
| 2026-07-05 | 72.3 | 78.6 | 72.3 | 78.6 | 65,687 | +9.93% |
| 2026-07-02 | 71.6 | 72.6 | 70.7 | 71.5 | 11,898 | +2.00% |
| 2026-06-30 | 70.5 | 71.2 | 70 | 70.1 | 37,125 | -0.99% |
| 2026-06-29 | 70.5 | 71.9 | 69.4 | 70.8 | 4,873 | +1.29% |
| 2026-06-28 | 70.7 | 70.7 | 69.4 | 69.9 | 4,824 | +1.16% |
| 2026-06-25 | 69.1 | 71 | 69 | 69.1 | 4,400 | -0.58% |
| 2026-06-24 | 69.5 | 71.7 | 69.1 | 69.5 | 2,457 | -0.29% |
| 2026-06-23 | 69.7 | 71 | 69.5 | 69.7 | 4,698 | +0.14% |
| 2026-06-22 | 71.8 | 71.8 | 69.1 | 69.6 | 5,147 | -0.71% |
| 2026-06-21 | 71.5 | 71.5 | 70 | 70.1 | 6,755 | -0.99% |
| 2026-06-18 | 68.5 | 71.8 | 68.5 | 70.8 | 8,085 | +2.61% |
| 2026-06-17 | 69 | 69.4 | 68.3 | 69 | 4,812 | -0.43% |
| 2026-06-16 | 69.9 | 70 | 68.6 | 69.3 | 5,747 | -0.14% |
| 2026-06-15 | 70.1 | 70.4 | 68.7 | 69.4 | 4,009 | -1.00% |
| 2026-06-14 | 73.9 | 73.9 | 69.4 | 70.1 | 12,400 | -1.68% |
| 2026-06-11 | 70.5 | 71.8 | 70.5 | 71.3 | 7,193 | +0.99% |
| 2026-06-10 | 71.8 | 71.8 | 70.6 | 70.6 | 9,572 | -0.14% |
| 2026-06-09 | 70.3 | 71.8 | 70 | 70.7 | 11,148 | +1.00% |
| 2026-06-08 | 70 | 70.5 | 70 | 70 | 19,133 | +1.01% |
| 2026-06-07 | 72 | 72 | 69 | 69.3 | 10,375 | -2.12% |
| 2026-06-04 | 70.8 | 72.7 | 69 | 70.8 | 11,445 | -1.12% |
| 2026-06-03 | 74.4 | 74.4 | 71.4 | 71.6 | 3,541 | +0.56% |
| 2026-06-02 | 72 | 72.8 | 69.6 | 71.2 | 9,050 | -0.28% |
| 2026-06-01 | 72.4 | 72.5 | 69.8 | 71.4 | 1,230 | -1.38% |
| 2026-05-24 | 72.2 | 72.9 | 71.5 | 72.4 | 4,166 | +0.42% |
| 2026-05-23 | 71.5 | 74.2 | 71 | 72.1 | 9,329 | +0.84% |
| 2026-05-21 | 71.5 | 72 | 67.7 | 71.5 | 5,760 | +0.28% |
| 2026-05-20 | 71.3 | 72 | 68.2 | 71.3 | 5,048 | +3.48% |
| 2026-05-19 | 71 | 71 | 68 | 68.9 | 5,003 | +1.32% |
| 2026-05-18 | 69.8 | 71.9 | 67.9 | 68 | 20,851 | -2.16% |
| 2026-05-17 | 71 | 75 | 68.8 | 69.5 | 9,961 | -0.29% |
| 2026-05-14 | 72 | 72 | 68.7 | 69.7 | 7,046 | -3.19% |
| 2026-05-13 | 73.7 | 73.7 | 71.9 | 72 | 7,887 | +0.70% |
| 2026-05-12 | 71.5 | 73 | 70.2 | 71.5 | 9,189 | +0.85% |
| 2026-05-11 | 70 | 71.3 | 69.7 | 70.9 | 10,616 | +0.71% |
| 2026-05-10 | 69 | 72 | 68.5 | 70.4 | 11,885 | +0.00% |
| 2026-05-07 | 70.4 | 76 | 70 | 70.4 | 12,846 | -4.09% |
| 2026-05-06 | 73.4 | 75 | 73.2 | 73.4 | 18,045 | -1.08% |
| 2026-05-05 | 74.5 | 77.3 | 73.7 | 74.2 | 42,557 | -0.40% |
| 2026-05-04 | 73.4 | 75.3 | 73.4 | 74.5 | 26,768 | +1.50% |
| 2026-05-03 | 72.7 | 74.7 | 71.2 | 73.4 | 23,816 | +0.96% |