Atlan Holdings Bhd.(MY:7048)
2.620.00 (0.00%)
MY:7048
Atlan Holdings Bhd. historical prices
2.62
At close:0.00 (0.00%)
Atlan Holdings Bhd. (7048) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 2.62 | 2.62 | 2.51 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 2.62 | 2.62 | 2.51 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.62 | 2.62 | 2.51 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 2.62 | 2.62 | 2.51 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 2.62 | 2.62 | 2.50 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.62 | 2.62 | 2.50 | 2.62 | 2.62 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 2.50 | 2.62 | 2.35 | 2.62 | 2.62 | -1.13% | 46,700 | 14.03 |
| Oct 30, 2026 | 2.65 | 2.70 | 2.50 | 2.65 | 2.65 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 2.65 | 3.30 | 2.50 | 2.65 | 2.65 | +1.92% | 0 | 0.00 |
| Oct 28, 2026 | 2.65 | 2.75 | 2.50 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 2.65 | 2.65 | 2.51 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.65 | 2.75 | 2.51 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.65 | 2.75 | 2.51 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.65 | 2.65 | 2.50 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.65 | 2.75 | 2.52 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 2.65 | 2.75 | 2.52 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.60 | 0.00% | 1,000 | 0.27 |
| Oct 16, 2026 | 2.65 | 2.65 | 2.51 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.65 | 2.65 | 2.51 | 2.65 | 2.60 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.60 | +1.96% | 2,000 | 0.53 |
| Oct 13, 2026 | 2.60 | 2.65 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | 0.00% | 1,500 | 0.37 |
| Oct 09, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.60 | 2.60 | 2.51 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.60 | 2.85 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 2.60 | 2.85 | 2.50 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.60 | 2.85 | 2.51 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.60 | 2.68 | 2.51 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 2.60 | 2.85 | 2.51 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.60 | 2.85 | 2.51 | 2.60 | 2.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.55 | +0.35% | 3,500 | 0.68 |
| Sep 23, 2026 | 2.59 | 2.59 | 2.50 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2.59 | 2.85 | 2.56 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2.59 | 2.85 | 2.50 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2.59 | 2.80 | 2.51 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 2.55 | 2.59 | 2.55 | 2.59 | 2.54 | 0.00% | 11,700 | 2.14 |
| Sep 16, 2026 | 2.59 | 2.60 | 2.59 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.54 | 0.00% | 1,400 | 0.26 |
| Sep 14, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.54 | 0.00% | 2,000 | 0.37 |
| Sep 11, 2026 | 2.60 | 2.60 | 2.59 | 2.59 | 2.54 | -0.35% | 2,600 | 0.48 |
| Sep 10, 2026 | 2.62 | 2.62 | 2.59 | 2.60 | 2.55 | 0.00% | 2,600 | 0.49 |
| Sep 09, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | -0.39% | 2,000 | 0.38 |
| Sep 08, 2026 | 2.59 | 2.75 | 2.59 | 2.61 | 2.56 | +0.75% | 131,000 | 40.50 |
| Sep 07, 2026 | 2.59 | 2.59 | 2.50 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.56 | 2.59 | 2.56 | 2.59 | 2.54 | 0.00% | 1,000 | 0.31 |
| Sep 03, 2026 | 2.59 | 2.59 | 2.50 | 2.59 | 2.54 | 0.00% | 0 | 0.00 |
