Atlan Holdings Bhd (KLSE:ATLAN)
Malaysia
· Delayed Price · Currency is MYR 2.900
0.00 (0.00%)
At close: Dec 5, 2025
Atlan Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |