Atlan Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.65	2.65	2.65	2.65	2.65	1.92%	1,000
Oct 14, 2026	2.65	2.65	2.65	2.65	2.60	1.92%	2,000
Oct 12, 2026	2.60	2.60	2.60	2.60	2.55	-	1,500
Sep 24, 2026	2.58	2.60	2.58	2.60	2.55	0.39%	3,500
Sep 17, 2026	2.55	2.59	2.55	2.59	2.54	-	11,700
Sep 15, 2026	2.60	2.60	2.59	2.59	2.54	-	1,400
Sep 14, 2026	2.60	2.60	2.59	2.59	2.54	-	2,000
Sep 11, 2026	2.60	2.60	2.59	2.59	2.54	-0.38%	2,600
Sep 10, 2026	2.62	2.62	2.59	2.60	2.55	-	2,600
Sep 9, 2026	2.60	2.60	2.60	2.60	2.55	-0.38%	2,000
Sep 8, 2026	2.59	2.75	2.59	2.61	2.56	0.77%	131,000
Sep 4, 2026	2.56	2.59	2.56	2.59	2.54	-	1,000
Sep 2, 2026	2.52	2.59	2.52	2.59	2.54	0.39%	1,100
Aug 27, 2026	2.58	2.58	2.58	2.58	2.53	-	1,500
Aug 26, 2026	2.58	2.58	2.58	2.58	2.53	1.18%	1,500
Aug 21, 2026	2.55	2.55	2.55	2.55	2.50	0.39%	1,000
Aug 19, 2026	2.50	2.54	2.50	2.54	2.49	-	4,700
Aug 18, 2026	2.50	2.54	2.50	2.54	2.49	-	2,500
Aug 17, 2026	2.51	2.59	2.50	2.54	2.49	-1.93%	12,200
Aug 14, 2026	2.59	2.59	2.59	2.59	2.54	-	100
Aug 13, 2026	2.57	2.59	2.57	2.59	2.54	0.78%	1,100
Aug 12, 2026	2.50	2.57	2.50	2.57	2.52	-0.39%	1,100
Aug 7, 2026	2.58	2.58	2.58	2.58	2.53	-	100
Aug 6, 2026	2.54	2.58	2.49	2.58	2.53	1.57%	7,000
Aug 5, 2026	2.51	2.58	2.50	2.54	2.49	-2.68%	13,500
Aug 3, 2026	2.61	2.61	2.61	2.61	2.56	-	100
Jul 31, 2026	2.61	2.61	2.61	2.61	2.56	-	100
Jul 30, 2026	2.61	2.61	2.61	2.61	2.56	1.95%	100
Jul 29, 2026	2.61	2.61	2.58	2.61	2.51	-	11,600
Jul 28, 2026	2.61	2.64	2.53	2.61	2.51	0.38%	4,100
Jul 27, 2026	2.60	2.60	2.60	2.60	2.50	-	100
Jul 24, 2026	2.60	2.63	2.53	2.60	2.50	-	4,900
Jul 23, 2026	2.58	2.60	2.58	2.60	2.50	0.78%	2,100
Jul 22, 2026	2.58	2.58	2.58	2.58	2.48	-	1,100
Jul 21, 2026	2.57	2.58	2.57	2.58	2.48	0.39%	2,100
Jul 20, 2026	2.57	2.57	2.57	2.57	2.47	-	3,000
Jul 17, 2026	2.50	2.58	2.50	2.57	2.47	1.58%	1,600
Jul 16, 2026	2.55	2.55	2.51	2.53	2.43	-0.78%	10,300
Jul 15, 2026	2.52	2.60	2.51	2.55	2.45	-1.92%	12,300
Jul 14, 2026	2.52	2.60	2.52	2.60	2.50	-0.76%	3,000
Jul 13, 2026	2.52	2.62	2.52	2.62	2.52	-1.13%	15,500
Jul 10, 2026	2.65	2.65	2.65	2.65	2.55	0.76%	2,000
Jul 9, 2026	2.51	2.67	2.51	2.63	2.53	-1.87%	48,900
Jun 30, 2026	2.68	2.68	2.68	2.68	2.58	-	100
Jun 29, 2026	2.66	2.68	2.66	2.68	2.58	-0.37%	1,000
Jun 23, 2026	2.69	2.69	2.69	2.69	2.59	-	30,000
Jun 19, 2026	2.51	2.69	2.51	2.69	2.59	-	1,400
Jun 4, 2026	2.61	2.69	2.61	2.69	2.59	-	2,100
May 22, 2026	2.55	2.69	2.55	2.69	2.59	-0.37%	3,300
May 21, 2026	2.59	2.70	2.59	2.70	2.60	-	1,500