Atlan Holdings Bhd (KLSE:ATLAN)
Malaysia · Delayed Price · Currency is MYR 2.450
0.00 (0.00%)
At close: Aug 27, 2025
Atlan Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 3,000 |
| Aug 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | 4,200 |
| Aug 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 8,100 |
| Aug 6, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Aug 5, 2025 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | - | 3,000 |
| Jul 31, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 7,000 |
| Jul 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,500 |
| Jul 29, 2025 | 2.44 | 2.45 | 2.38 | 2.45 | 2.45 | -1.61% | 6,500 |
| Jul 28, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.44 | 0.40% | 6,000 |
| Jul 25, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.43 | - | 4,500 |
| Jul 24, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.43 | -0.40% | 5,000 |
| Jul 22, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.44 | - | 5,500 |
| Jul 21, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.44 | - | 2,500 |
| Jul 18, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.44 | - | 3,000 |
| Jul 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.44 | - | 1,000 |
| Jul 16, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.44 | 1.63% | 9,500 |
| Jul 15, 2025 | 2.45 | 2.49 | 2.39 | 2.45 | 2.40 | -1.61% | 11,700 |
| Jul 14, 2025 | 2.49 | 2.49 | 2.45 | 2.49 | 2.44 | - | 3,900 |
| Jul 11, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.44 | -0.40% | 5,900 |
| Jul 10, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.45 | 0.40% | 9,000 |
| Jul 7, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.44 | - | 4,000 |
| Jul 3, 2025 | 2.49 | 2.49 | 2.46 | 2.49 | 2.44 | - | 2,200 |
| Jun 26, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.44 | -0.40% | 10,300 |
| Jun 19, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.45 | - | 3,400 |
| Jun 11, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.45 | -0.79% | 3,000 |
| Jun 10, 2025 | 2.48 | 2.67 | 2.48 | 2.52 | 2.47 | 0.80% | 55,100 |
| Jun 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | 2,000 |
| Jun 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | 2,000 |
| Jun 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | 4.17% | 3,000 |
| May 30, 2025 | 2.48 | 2.49 | 2.38 | 2.40 | 2.35 | -4.00% | 10,000 |
| May 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | 2.04% | 2,000 |
| May 28, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.40 | -2.00% | 8,000 |
| May 23, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.45 | - | 1,400 |
| May 13, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.45 | - | 2,000 |
| May 6, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.45 | - | 2,500 |
| May 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | 0.40% | 1,000 |
| Apr 30, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.44 | - | 1,000 |
| Apr 29, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.44 | -0.40% | 3,000 |
| Apr 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | 1,000 |
| Apr 9, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.45 | - | 5,000 |
| Apr 8, 2025 | 2.40 | 2.52 | 2.40 | 2.50 | 2.45 | - | 6,700 |
| Apr 7, 2025 | 2.43 | 2.50 | 2.43 | 2.50 | 2.45 | -0.79% | 5,000 |
| Apr 3, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.47 | 0.80% | 2,900 |