Atlan Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.63	2.79	2.63	2.79	2.79	-0.36%	3,100
Feb 3, 2026	2.80	2.80	2.80	2.80	2.75	-	3,000
Jan 29, 2026	2.80	2.85	2.80	2.80	2.75	-0.36%	6,800
Jan 23, 2026	2.72	2.83	2.71	2.81	2.76	3.31%	2,000
Jan 22, 2026	2.72	2.83	2.72	2.72	2.67	-4.56%	3,900
Jan 21, 2026	2.84	2.85	2.84	2.85	2.80	-	2,000
Jan 16, 2026	2.74	2.85	2.74	2.85	2.80	-	2,300
Jan 15, 2026	2.86	2.86	2.85	2.85	2.80	-	32,300
Jan 13, 2026	2.70	2.85	2.70	2.85	2.80	-1.04%	3,600
Jan 12, 2026	2.89	2.89	2.79	2.88	2.83	2.86%	2,500
Jan 9, 2026	2.80	2.80	2.80	2.80	2.75	-3.45%	100
Jan 5, 2026	2.90	2.90	2.90	2.90	2.85	-	500
Jan 2, 2026	2.93	2.93	2.90	2.90	2.85	-3.65%	7,200
Dec 31, 2025	2.95	3.01	2.95	3.01	2.96	3.79%	9,300
Dec 30, 2025	3.00	3.00	2.90	2.90	2.85	-7.35%	4,900
Dec 22, 2025	3.09	3.13	3.09	3.13	3.07	1.62%	26,500
Dec 19, 2025	3.09	3.09	3.00	3.08	3.03	-	57,500
Dec 18, 2025	3.09	3.09	3.05	3.08	3.03	-0.32%	16,600
Dec 17, 2025	3.09	3.09	3.00	3.09	3.03	-0.32%	39,200
Dec 16, 2025	3.10	3.10	3.03	3.10	3.04	-	26,000
Dec 15, 2025	3.13	3.14	3.08	3.10	3.04	-1.59%	89,100
Dec 12, 2025	3.00	3.15	2.98	3.15	3.09	3.96%	182,400
Dec 11, 2025	3.00	3.05	2.88	3.03	2.98	1.00%	68,600
Dec 10, 2025	2.90	3.00	2.80	3.00	2.95	4.17%	121,500
Dec 9, 2025	2.89	2.90	2.80	2.88	2.83	-1.37%	60,800
Dec 8, 2025	2.90	2.92	2.85	2.92	2.87	0.69%	16,800
Dec 5, 2025	2.89	2.90	2.88	2.90	2.85	-	80,600
Dec 4, 2025	2.90	2.90	2.90	2.90	2.85	-	1,700
Dec 3, 2025	2.84	2.90	2.83	2.90	2.85	3.57%	59,000
Dec 2, 2025	2.80	2.82	2.78	2.80	2.75	-	80,800
Dec 1, 2025	2.84	2.84	2.80	2.80	2.75	-1.41%	16,200
Nov 28, 2025	2.84	2.85	2.84	2.84	2.79	0.35%	5,000
Nov 27, 2025	2.65	2.85	2.65	2.83	2.78	7.20%	64,900
Nov 26, 2025	2.60	2.65	2.60	2.64	2.59	5.18%	19,700
Nov 18, 2025	2.50	2.51	2.40	2.51	2.47	-3.46%	2,000
Nov 17, 2025	2.59	2.60	2.58	2.60	2.55	-	57,000
Nov 14, 2025	2.45	2.60	2.45	2.60	2.55	6.12%	39,300
Nov 3, 2025	2.38	2.45	2.38	2.45	2.41	-	10,000
Oct 31, 2025	2.38	2.45	2.38	2.45	2.41	-	2,000
Oct 29, 2025	2.45	2.45	2.44	2.45	2.41	-	1,200
Oct 23, 2025	2.45	2.45	2.45	2.45	2.41	0.82%	2,000
Oct 22, 2025	2.39	2.44	2.33	2.43	2.39	-0.82%	7,000
Oct 21, 2025	2.39	2.45	2.39	2.45	2.41	-	2,200
Oct 14, 2025	2.39	2.45	2.39	2.45	2.41	-	2,300
Oct 3, 2025	2.45	2.45	2.45	2.45	2.41	-	3,000
Sep 29, 2025	2.45	2.45	2.45	2.45	2.41	-	2,000
Sep 19, 2025	2.44	2.45	2.44	2.45	2.41	-	12,000
Sep 8, 2025	2.45	2.45	2.45	2.45	2.41	-	2,000
Aug 29, 2025	2.45	2.45	2.45	2.45	2.41	-	2,000
Aug 27, 2025	2.45	2.45	2.45	2.45	2.41	-	3,000