Atlan Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.58	2.58	2.58	2.58	2.58	-	100
Aug 6, 2026	2.54	2.58	2.49	2.58	2.58	1.57%	7,000
Aug 5, 2026	2.51	2.58	2.50	2.54	2.54	-2.68%	13,500
Aug 3, 2026	2.61	2.61	2.61	2.61	2.61	-	100
Jul 31, 2026	2.61	2.61	2.61	2.61	2.61	-	100
Jul 30, 2026	2.61	2.61	2.61	2.61	2.61	1.95%	100
Jul 29, 2026	2.61	2.61	2.58	2.61	2.56	-	11,600
Jul 28, 2026	2.61	2.64	2.53	2.61	2.56	0.38%	4,100
Jul 27, 2026	2.60	2.60	2.60	2.60	2.55	-	100
Jul 24, 2026	2.60	2.63	2.53	2.60	2.55	-	4,900
Jul 23, 2026	2.58	2.60	2.58	2.60	2.55	0.78%	2,100
Jul 22, 2026	2.58	2.58	2.58	2.58	2.53	-	1,100
Jul 21, 2026	2.57	2.58	2.57	2.58	2.53	0.39%	2,100
Jul 20, 2026	2.57	2.57	2.57	2.57	2.52	-	3,000
Jul 17, 2026	2.50	2.58	2.50	2.57	2.52	1.58%	1,600
Jul 16, 2026	2.55	2.55	2.51	2.53	2.48	-0.78%	10,300
Jul 15, 2026	2.52	2.60	2.51	2.55	2.50	-1.92%	12,300
Jul 14, 2026	2.52	2.60	2.52	2.60	2.55	-0.76%	3,000
Jul 13, 2026	2.52	2.62	2.52	2.62	2.57	-1.13%	15,500
Jul 10, 2026	2.65	2.65	2.65	2.65	2.60	0.76%	2,000
Jul 9, 2026	2.51	2.67	2.51	2.63	2.58	-1.87%	48,900
Jun 30, 2026	2.68	2.68	2.68	2.68	2.63	-	100
Jun 29, 2026	2.66	2.68	2.66	2.68	2.63	-0.37%	1,000
Jun 23, 2026	2.69	2.69	2.69	2.69	2.64	-	30,000
Jun 19, 2026	2.51	2.69	2.51	2.69	2.64	-	1,400
Jun 4, 2026	2.61	2.69	2.61	2.69	2.64	-	2,100
May 22, 2026	2.55	2.69	2.55	2.69	2.64	-0.37%	3,300
May 21, 2026	2.59	2.70	2.59	2.70	2.65	-	1,500
May 20, 2026	2.70	2.70	2.70	2.70	2.65	1.89%	1,500
May 19, 2026	2.63	2.69	2.62	2.65	2.60	-2.57%	2,800
May 18, 2026	2.63	2.73	2.63	2.72	2.67	-	5,900
May 15, 2026	2.62	2.72	2.62	2.72	2.67	-0.37%	1,700
May 13, 2026	2.60	2.75	2.60	2.73	2.68	-2.50%	3,600
May 7, 2026	2.70	2.80	2.70	2.80	2.75	-1.75%	1,000
May 6, 2026	2.85	2.85	2.85	2.85	2.80	5.95%	2,000
Apr 14, 2026	2.55	2.69	2.55	2.69	2.64	-0.37%	400
Apr 10, 2026	2.70	2.70	2.70	2.70	2.65	3.85%	100
Mar 31, 2026	2.58	2.60	2.58	2.60	2.55	0.78%	1,000
Mar 19, 2026	2.51	2.62	2.50	2.58	2.53	-1.90%	3,300
Mar 16, 2026	2.58	2.63	2.50	2.63	2.58	0.38%	1,400
Mar 13, 2026	2.62	2.62	2.62	2.62	2.57	-	200
Mar 10, 2026	2.51	2.62	2.50	2.62	2.57	-0.76%	1,800
Mar 9, 2026	2.50	2.64	2.50	2.64	2.59	-	800
Mar 4, 2026	2.60	2.64	2.50	2.64	2.59	1.54%	800
Mar 3, 2026	2.53	2.67	2.46	2.60	2.55	-3.35%	11,400
Mar 2, 2026	2.53	2.69	2.53	2.69	2.64	-	200
Feb 27, 2026	2.69	2.69	2.69	2.69	2.64	1.51%	200
Feb 23, 2026	2.79	2.79	2.60	2.65	2.60	1.15%	12,100
Feb 20, 2026	2.60	2.72	2.60	2.62	2.57	-4.73%	3,900
Feb 19, 2026	2.60	2.77	2.60	2.75	2.70	-1.43%	2,100