Atlan Holdings Bhd (KLSE:ATLAN)
Malaysia · Delayed Price · Currency is MYR 2.850
0.00 (0.00%)
At close: Jan 16, 2026
Atlan Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | - | 2,300 |
| Jan 15, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | - | 32,300 |
| Jan 13, 2026 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | -1.04% | 3,600 |
| Jan 12, 2026 | 2.89 | 2.89 | 2.79 | 2.88 | 2.88 | 2.86% | 2,500 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 100 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 500 |
| Jan 2, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -3.65% | 7,200 |
| Dec 31, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 3.79% | 9,300 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -7.35% | 4,900 |
| Dec 22, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.62% | 26,500 |
| Dec 19, 2025 | 3.09 | 3.09 | 3.00 | 3.08 | 3.08 | - | 57,500 |
| Dec 18, 2025 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.32% | 16,600 |
| Dec 17, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | -0.32% | 39,200 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | - | 26,000 |
| Dec 15, 2025 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | -1.59% | 89,100 |
| Dec 12, 2025 | 3.00 | 3.15 | 2.98 | 3.15 | 3.15 | 3.96% | 182,400 |
| Dec 11, 2025 | 3.00 | 3.05 | 2.88 | 3.03 | 3.03 | 1.00% | 68,600 |
| Dec 10, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 4.17% | 121,500 |
| Dec 9, 2025 | 2.89 | 2.90 | 2.80 | 2.88 | 2.88 | -1.37% | 60,800 |
| Dec 8, 2025 | 2.90 | 2.92 | 2.85 | 2.92 | 2.92 | 0.69% | 16,800 |
| Dec 5, 2025 | 2.89 | 2.90 | 2.88 | 2.90 | 2.90 | - | 80,600 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,700 |
| Dec 3, 2025 | 2.84 | 2.90 | 2.83 | 2.90 | 2.90 | 3.57% | 59,000 |
| Dec 2, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 80,800 |
| Dec 1, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 16,200 |
| Nov 28, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | 0.35% | 5,000 |
| Nov 27, 2025 | 2.65 | 2.85 | 2.65 | 2.83 | 2.83 | 7.20% | 64,900 |
| Nov 26, 2025 | 2.60 | 2.65 | 2.60 | 2.64 | 2.64 | 5.18% | 19,700 |
| Nov 18, 2025 | 2.50 | 2.51 | 2.40 | 2.51 | 2.51 | -3.46% | 2,000 |
| Nov 17, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | - | 57,000 |
| Nov 14, 2025 | 2.45 | 2.60 | 2.45 | 2.60 | 2.60 | 6.12% | 39,300 |
| Nov 3, 2025 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | - | 10,000 |
| Oct 31, 2025 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | - | 2,000 |
| Oct 29, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | - | 1,200 |
| Oct 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.82% | 2,000 |
| Oct 22, 2025 | 2.39 | 2.44 | 2.33 | 2.43 | 2.43 | -0.82% | 7,000 |
| Oct 21, 2025 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | - | 2,200 |
| Oct 14, 2025 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | - | 2,300 |
| Oct 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 3,000 |
| Sep 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Sep 19, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | - | 12,000 |
| Sep 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 27, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 3,000 |
| Aug 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 22, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.82% | 4,500 |
| Aug 14, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.82% | 3,200 |
| Aug 13, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 3,500 |