📋 ATLASBANG Atlas Bangladesh Ltd.

Everything recorded between two dates · 1 Jan 2026 → 21 Sep 2026 · 171 trading days

See it as a calendar → Full company page →

Move over the period

+54.19%

53.70 → 82.80 (+29.10 tk)

Highest

102.00

14 Jul 2026

Lowest

51.00

29 Jan 2026

Up and down days

84 / 84

3 unchanged · 171 sessions

Jump to date

📊 Against the rest of the market

ATLASBANG +54.19%

DSEX index +13.41%

Engineering (41 companies) +21.60%

Ahead of the index by +40.78%

🎢 How rough the ride was

Deepest fall from a peak -19.43% 1 Apr 2026 → 20 Apr 2026

Swing, yearly basis 47.5%

Best single day +10.00% 30 Mar 2026

Worst single day -8.00% 9 Apr 2026

Longest run of rises 7 days

Longest run of falls 4 days

💰 How much was traded

Shares traded, total 2,760,796

Average per day 16,145

Money traded, total 216.6 mn tk

Number of trades 21,986

Busiest day 108,143 30 Mar 2026

💵 Results and dividends

9 Months (to 03/2026) EPS -0.68

Q3 (to 03/2026) EPS -0.21

📰 News in this period (0)

No stored headline falls inside this period.

🔔 Signals that fired (3)

16 Sep 2026 · macd cross up buy 84.30

10 Sep 2026 · macd cross up buy 84.90

30 Aug 2026 · trend break sell 83.50

📆 Every day in this period

⬇ Download as CSV

Date	Open	High	Low	Close	Change	Volume	Trades	Turnover
21 Sep 2026	82.50	82.90	82.20	82.80	+0.36%	4,328	83	0.36
20 Sep 2026	84.30	85.70	82.50	82.50	-2.60%	3,295	44	0.28
17 Sep 2026	83.90	85.30	83.10	84.70	+0.47%	1,918	28	0.16
16 Sep 2026	81.20	84.50	81.10	84.30	+1.93%	4,117	59	0.34
15 Sep 2026	81.90	84.80	80.70	82.70	+0.98%	893	27	0.07
14 Sep 2026	82.80	84.90	81.60	81.90	-2.50%	15,702	42	1.29
13 Sep 2026	85.10	85.50	82.50	84.00	-1.06%	6,541	42	0.54
10 Sep 2026	83.70	85.90	84.90	84.90	-0.70%	4,853	30	0.41
9 Sep 2026	84.40	86.00	81.80	85.50	-1.72%	3,207	30	0.27
8 Sep 2026	82.50	90.60	84.20	87.00	+7.27%	6,515	88	0.56
7 Sep 2026	81.20	83.90	80.30	81.10	-3.34%	4,375	49	0.36
6 Sep 2026	83.30	85.90	80.10	83.90	-0.47%	3,798	51	0.31
3 Sep 2026	82.70	84.50	82.50	84.30	+1.69%	1,424	15	0.12
2 Sep 2026	83.70	86.90	82.50	82.90	-0.48%	4,992	39	0.42
1 Sep 2026	83.10	85.60	83.00	83.30	-1.30%	1,945	30	0.16
31 Aug 2026	83.50	86.00	80.10	84.40	+1.08%	5,373	72	0.44
30 Aug 2026	85.20	85.00	83.30	83.50	-3.80%	2,817	31	0.24
27 Aug 2026	86.20	88.00	83.90	86.80	+2.72%	6,204	72	0.53
25 Aug 2026	84.00	87.00	84.00	84.50	+0.72%	2,104	24	0.18
24 Aug 2026	85.20	87.00	83.60	83.90	-1.53%	3,378	42	0.28
23 Aug 2026	88.40	90.00	85.00	85.20	-3.95%	5,233	64	0.45
20 Aug 2026	86.40	91.90	86.30	88.70	+3.86%	1,570	14	0.14
19 Aug 2026	87.70	88.10	85.40	85.40	-2.62%	9,114	108	0.80
18 Aug 2026	87.40	91.40	87.00	87.70	+0.34%	13,485	244	1.20
17 Aug 2026	88.50	91.00	85.00	87.40	-0.79%	8,775	106	0.77
16 Aug 2026	91.30	93.00	87.10	88.10	-2.44%	10,508	113	0.94
13 Aug 2026	92.20	92.20	89.30	90.30	-1.85%	20,390	147	1.86
12 Aug 2026	94.80	95.30	91.90	92.00	-1.29%	8,795	100	0.81
11 Aug 2026	93.00	94.50	92.80	93.20	+0.76%	11,041	93	1.03
10 Aug 2026	92.70	93.00	91.60	92.50	-0.22%	8,585	83	0.79
9 Aug 2026	96.30	96.30	92.50	92.70	-2.42%	10,168	104	0.95
6 Aug 2026	95.00	95.80	94.50	95.00	+0.64%	20,943	140	1.99
4 Aug 2026	95.00	96.40	94.00	94.40	-0.21%	6,858	85	0.65
3 Aug 2026	98.40	98.40	94.50	94.60	-1.97%	11,234	102	1.09
2 Aug 2026	92.60	97.00	92.60	96.50	+4.32%	75,377	403	7.23
30 Jul 2026	93.10	95.00	92.00	92.50	-0.54%	11,147	109	1.03
29 Jul 2026	94.30	97.50	92.80	93.00	-0.64%	16,407	153	1.55
28 Jul 2026	92.10	98.00	92.10	93.60	+2.18%	39,105	263	3.69
27 Jul 2026	89.10	94.40	89.10	91.60	+0.44%	5,904	82	0.54
26 Jul 2026	93.60	93.60	90.00	91.20	-2.56%	12,999	151	1.19
23 Jul 2026	94.40	96.70	93.20	93.60	-0.53%	12,572	122	1.19
22 Jul 2026	97.20	98.00	94.00	94.10	-2.39%	26,797	233	2.55
21 Jul 2026	98.00	99.50	94.80	96.40	+0.63%	60,324	408	5.87
20 Jul 2026	91.60	98.00	91.60	95.80	+4.59%	24,377	199	2.31
19 Jul 2026	99.00	99.00	91.00	91.60	-3.07%	26,994	304	2.50
16 Jul 2026	94.00	97.90	93.10	94.50	+1.07%	33,020	263	3.14
15 Jul 2026	98.30	101.00	92.00	93.50	-4.69%	50,234	490	4.78
14 Jul 2026	99.80	102.00	96.40	98.10	-0.20%	66,192	407	6.61
13 Jul 2026	94.80	99.00	94.10	98.30	+6.73%	70,992	467	6.94
12 Jul 2026	91.00	96.50	88.00	92.10	+3.37%	53,274	422	4.93
9 Jul 2026	81.80	89.20	81.80	89.10	+9.86%	93,671	302	8.30
8 Jul 2026	85.80	85.80	80.40	81.10	-4.70%	58,431	435	4.81
7 Jul 2026	81.00	88.00	81.00	85.10	+5.45%	82,397	442	7.08
6 Jul 2026	82.50	86.40	79.90	80.70	+2.67%	77,069	376	6.41
5 Jul 2026	72.30	78.60	72.30	78.60	+9.93%	65,687	241	5.11
2 Jul 2026	71.60	72.60	70.70	71.50	+2.00%	11,898	78	0.85
30 Jun 2026	70.50	71.20	70.00	70.10	-0.99%	37,125	135	2.61
29 Jun 2026	70.50	71.90	69.40	70.80	+1.29%	4,873	23	0.34
28 Jun 2026	70.70	70.70	69.40	69.90	+1.16%	4,824	52	0.34
25 Jun 2026	71.00	71.00	69.00	69.10	-0.58%	4,400	62	0.31
24 Jun 2026	71.70	71.70	69.10	69.50	-0.29%	2,457	48	0.17
23 Jun 2026	70.90	71.00	69.50	69.70	+0.14%	4,698	43	0.33
22 Jun 2026	71.80	71.80	69.10	69.60	-0.71%	5,147	52	0.36
21 Jun 2026	71.50	71.50	70.00	70.10	-0.99%	6,755	56	0.47
18 Jun 2026	68.50	71.80	68.50	70.80	+2.61%	8,086	49	0.57
17 Jun 2026	68.30	69.40	68.30	69.00	-0.43%	4,812	39	0.33
16 Jun 2026	69.90	70.00	68.60	69.30	-0.14%	5,747	41	0.40
15 Jun 2026	70.10	70.40	68.70	69.40	-1.00%	4,009	66	0.28
14 Jun 2026	73.90	73.90	69.40	70.10	-1.68%	12,400	97	0.88
11 Jun 2026	70.50	71.80	70.50	71.30	+0.99%	7,193	56	0.51
10 Jun 2026	71.80	71.80	70.60	70.60	-0.14%	9,572	72	0.68
9 Jun 2026	70.30	71.80	70.00	70.70	+1.00%	11,148	187	0.79
8 Jun 2026	70.00	70.50	70.00	70.00	+1.01%	19,133	69	1.34
7 Jun 2026	72.00	72.00	69.00	69.30	-2.12%	10,375	70	0.73
4 Jun 2026	71.80	72.70	69.00	70.80	-1.12%	11,445	58	0.82
3 Jun 2026	74.40	74.40	71.40	71.60	+0.56%	3,541	54	0.26
2 Jun 2026	72.00	72.80	69.60	71.20	-0.28%	9,050	88	0.65
1 Jun 2026	72.40	72.50	69.80	71.40	-1.38%	1,230	14	0.09
24 May 2026	72.20	72.90	71.50	72.40	+0.42%	4,166	41	0.30
23 May 2026	71.50	74.20	71.00	72.10	+0.84%	9,329	124	0.68
21 May 2026	70.90	72.00	67.70	71.50	+0.28%	5,760	55	0.41
20 May 2026	70.90	72.00	68.20	71.30	+3.48%	5,048	68	0.36
19 May 2026	71.00	71.00	68.00	68.90	+1.32%	5,003	63	0.35
18 May 2026	69.80	71.90	67.90	68.00	-2.16%	20,851	165	1.43
17 May 2026	71.00	75.00	68.80	69.50	-0.29%	9,961	89	0.69
14 May 2026	72.00	72.00	68.70	69.70	-3.19%	7,046	56	0.49
13 May 2026	73.70	73.70	71.90	72.00	+0.70%	7,888	59	0.57
12 May 2026	71.10	73.00	70.20	71.50	+0.85%	9,189	127	0.66
11 May 2026	70.00	71.30	69.70	70.90	+0.71%	10,616	64	0.75
10 May 2026	69.00	72.00	68.50	70.40	0.00%	11,885	103	0.84
7 May 2026	76.00	76.00	70.00	70.40	-4.09%	12,846	145	0.92
6 May 2026	74.40	75.00	73.20	73.40	-1.08%	18,045	264	1.33
5 May 2026	74.50	77.30	73.70	74.20	-0.40%	42,557	213	3.21
4 May 2026	73.40	75.30	73.40	74.50	+1.50%	26,768	247	1.99
3 May 2026	72.70	74.70	71.20	73.40	+0.96%	23,816	272	1.75
30 Apr 2026	70.00	73.40	68.00	72.70	+6.75%	24,987	259	1.79
29 Apr 2026	67.20	70.60	67.10	68.10	-0.29%	6,589	83	0.45
28 Apr 2026	71.50	71.50	67.50	68.30	-1.44%	8,329	60	0.58
27 Apr 2026	69.10	72.80	69.10	69.30	-3.48%	10,095	101	0.71
26 Apr 2026	66.20	73.00	66.20	71.80	+1.99%	19,013	180	1.36
23 Apr 2026	70.00	71.00	69.50	70.40	+0.43%	22,074	139	1.55
22 Apr 2026	70.70	71.00	69.00	70.10	+2.79%	14,464	152	1.01
21 Apr 2026	71.60	71.60	65.60	68.20	+4.76%	12,532	237	0.85
20 Apr 2026	69.80	69.80	65.00	65.10	-2.40%	19,612	209	1.28
19 Apr 2026	69.90	69.90	66.60	66.70	-1.48%	12,204	167	0.82
16 Apr 2026	69.10	69.90	67.50	67.70	-1.88%	10,855	168	0.74
15 Apr 2026	71.60	71.80	68.50	69.00	-2.95%	7,892	271	0.55
13 Apr 2026	75.00	75.00	69.00	71.10	+2.89%	9,762	105	0.69
12 Apr 2026	73.20	73.20	67.10	69.10	-3.09%	35,538	356	2.45
9 Apr 2026	76.00	76.00	70.40	71.30	-8.00%	33,897	352	2.47
8 Apr 2026	75.00	80.90	75.00	77.50	+5.01%	67,858	954	5.33
7 Apr 2026	72.00	73.80	71.00	73.80	+9.99%	32,715	102	2.41
6 Apr 2026	69.70	73.90	66.20	67.10	-3.73%	23,528	231	1.61
5 Apr 2026	76.00	76.00	69.00	69.70	-7.56%	32,195	364	2.30
2 Apr 2026	81.00	81.10	75.00	75.40	-6.68%	85,740	442	6.62
1 Apr 2026	76.70	81.50	73.20	80.80	+5.21%	37,132	461	2.96
31 Mar 2026	81.00	81.00	76.10	76.80	-0.26%	46,369	408	3.65
30 Mar 2026	71.90	77.00	71.90	77.00	+10.00%	108,143	722	8.08
29 Mar 2026	68.10	72.20	68.10	70.00	+2.19%	41,782	311	2.96
25 Mar 2026	67.00	69.90	67.00	68.50	+1.33%	14,504	163	1.00
24 Mar 2026	65.40	67.90	65.40	67.60	+2.89%	10,111	103	0.68
16 Mar 2026	65.60	67.70	65.60	65.70	+0.15%	627	11	0.04
15 Mar 2026	68.70	68.70	65.00	65.60	+0.15%	7,590	95	0.51
12 Mar 2026	63.70	66.40	63.60	65.50	+3.80%	14,724	112	0.96
11 Mar 2026	63.10	65.50	62.60	63.10	0.00%	2,823	19	0.18
10 Mar 2026	61.00	64.70	61.00	63.10	+1.45%	5,591	58	0.35
9 Mar 2026	58.00	63.30	58.00	62.20	+2.98%	3,814	75	0.24
8 Mar 2026	61.10	61.10	57.10	60.40	-1.15%	1,510	17	0.09
5 Mar 2026	62.00	62.80	60.70	61.10	-3.63%	781	11	0.05
4 Mar 2026	63.20	63.70	59.30	63.40	-0.31%	16,890	113	1.05
3 Mar 2026	58.30	65.00	58.30	63.60	+7.61%	93,434	447	5.95
2 Mar 2026	54.90	59.10	54.90	59.10	+9.85%	34,454	201	2.00
1 Mar 2026	52.00	56.50	52.00	53.80	-3.76%	3,265	20	0.18
26 Feb 2026	57.80	57.80	55.20	55.90	-1.58%	2,203	40	0.12
25 Feb 2026	55.60	57.50	55.00	56.80	+4.03%	32,224	181	1.82
24 Feb 2026	54.60	54.70	54.50	54.60	+0.55%	1,200	8	0.07
23 Feb 2026	55.00	55.80	53.60	54.30	+1.12%	126	7	0.01
22 Feb 2026	53.40	54.30	53.40	53.70	-0.74%	2,583	28	0.14
19 Feb 2026	52.70	57.00	52.70	54.10	+0.19%	12,198	56	0.67
18 Feb 2026	55.60	55.60	53.10	54.00	-0.18%	1,087	12	0.06
17 Feb 2026	54.50	54.70	53.50	54.10	+0.37%	7,174	23	0.39
16 Feb 2026	54.10	55.50	53.20	53.90	-0.37%	4,181	57	0.23
15 Feb 2026	53.90	54.70	53.50	54.10	+1.69%	20,532	114	1.11
10 Feb 2026	53.90	53.90	52.80	53.20	+2.11%	831	11	0.04
9 Feb 2026	54.60	54.60	52.00	52.10	-1.14%	10,436	41	0.54
8 Feb 2026	53.70	53.70	52.20	52.70	-0.38%	2,844	14	0.15
5 Feb 2026	51.90	53.20	51.90	52.90	+0.76%	5,015	30	0.27
3 Feb 2026	53.80	53.80	51.50	52.50	+0.38%	6,836	40	0.36
2 Feb 2026	52.60	54.10	51.80	52.30	+0.58%	806	12	0.04
1 Feb 2026	52.60	52.60	51.50	52.00	-1.14%	523	9	0.03
29 Jan 2026	51.00	53.10	51.00	52.60	+0.96%	3,332	19	0.18
28 Jan 2026	54.80	54.80	52.00	52.10	+0.19%	1,293	11	0.07
27 Jan 2026	54.80	54.80	52.00	52.00	-0.95%	6,329	49	0.33
26 Jan 2026	52.20	53.00	51.70	52.50	-1.13%	11,739	74	0.61
25 Jan 2026	52.90	55.00	52.30	53.10	-2.03%	6,965	43	0.37
22 Jan 2026	54.00	55.70	54.00	54.20	+0.37%	3,570	37	0.20
21 Jan 2026	54.10	54.10	54.00	54.00	+1.69%	503	8	0.03
20 Jan 2026	54.60	55.50	53.00	53.10	-1.85%	7,203	53	0.39
19 Jan 2026	52.20	54.50	52.20	54.10	+3.64%	2,906	33	0.16
18 Jan 2026	52.20	53.20	52.10	52.20	0.00%	1,550	11	0.08
15 Jan 2026	52.00	53.20	52.00	52.20	-0.19%	1,206	25	0.06
14 Jan 2026	54.30	54.30	52.20	52.30	+0.58%	218	8	0.01
13 Jan 2026	54.70	54.70	52.00	52.00	-1.52%	10,236	75	0.53
12 Jan 2026	53.10	53.50	52.70	52.80	-0.94%	2,023	15	0.11
11 Jan 2026	55.40	55.40	52.20	53.30	+2.30%	7,617	70	0.41
8 Jan 2026	55.60	55.60	52.00	52.10	-3.70%	1,547	10	0.08
7 Jan 2026	53.70	55.90	53.70	54.10	+0.74%	383	9	0.02
6 Jan 2026	54.50	55.00	53.00	53.70	+1.13%	2,588	29	0.14
5 Jan 2026	53.60	56.00	52.80	53.10	-0.93%	4,452	41	0.24
4 Jan 2026	53.30	55.70	53.30	53.60	+0.94%	561	13	0.03
1 Jan 2026	56.70	56.70	52.90	53.10	-1.12%	12,213	54	0.65

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.