Atlan Holdings Bhd Recent Share Price (KLSE:7048)

KLSE:7048 - Atlan Holdings Bhd Atlan Holdings Bhd
Sector: Consumer Discretionary, Industry: General Merchandise Stores

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Dec 2003	MYR	2.31	2.32	2.25	2.28	2.28	-0.02 (-0.87%)	83,000
29 Dec 2003	MYR	2.22	2.31	2.19	2.3	2.3	+0.1 (+4.55%)	145,500
26 Dec 2003	MYR	2.21	2.25	2.16	2.2	2.2	0.0 (0.0%)	96,200
25 Dec 2003	MYR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	0
24 Dec 2003	MYR	2.16	2.22	2.15	2.2	2.2	+0.05 (+2.33%)	142,600
23 Dec 2003	MYR	2.19	2.19	2.12	2.15	2.15	-0.04 (-1.83%)	121,600
22 Dec 2003	MYR	2.25	2.25	2.17	2.19	2.19	-0.06 (-2.67%)	159,000
19 Dec 2003	MYR	2.28	2.29	2.21	2.25	2.25	0.0 (0.0%)	128,600
18 Dec 2003	MYR	2.35	2.35	2.22	2.25	2.25	-0.07 (-3.02%)	265,100
17 Dec 2003	MYR	2.45	2.45	2.3	2.32	2.32	-0.09 (-3.73%)	177,100
16 Dec 2003	MYR	2.45	2.45	2.32	2.41	2.41	-0.01 (-0.41%)	131,900
15 Dec 2003	MYR	2.51	2.54	2.38	2.42	2.42	-0.03 (-1.22%)	301,000
12 Dec 2003	MYR	2.43	2.5	2.33	2.45	2.45	+0.03 (+1.24%)	384,600
11 Dec 2003	MYR	2.45	2.45	2.31	2.42	2.42	-0.01 (-0.41%)	288,800
10 Dec 2003	MYR	2.48	2.48	2.41	2.43	2.43	-0.06 (-2.41%)	219,000
9 Dec 2003	MYR	2.5	2.53	2.48	2.49	2.49	-0.01 (-0.40%)	316,300
8 Dec 2003	MYR	2.51	2.63	2.48	2.5	2.5	+0.02 (+0.81%)	815,600
5 Dec 2003	MYR	2.34	2.5	2.31	2.48	2.48	+0.14 (+5.98%)	754,600
4 Dec 2003	MYR	2.36	2.37	2.31	2.34	2.34	-0.03 (-1.27%)	164,900
3 Dec 2003	MYR	2.42	2.43	2.35	2.37	2.37	-0.05 (-2.07%)	181,900
2 Dec 2003	MYR	2.45	2.47	2.38	2.42	2.42	+0.01 (+0.41%)	204,300
1 Dec 2003	MYR	2.39	2.5	2.39	2.41	2.41	+0.03 (+1.26%)	566,300
28 Nov 2003	MYR	2.31	2.4	2.28	2.38	2.38	+0.08 (+3.48%)	629,200
27 Nov 2003	MYR	2.28	2.31	2.27	2.3	2.3	+0.02 (+0.88%)	327,000
26 Nov 2003	MYR	2.28	2.28	2.28	2.28	2.28	0.0 (0.0%)	0
25 Nov 2003	MYR	2.28	2.28	2.28	2.28	2.28	0.0 (0.0%)	0
24 Nov 2003	MYR	2.28	2.28	2.28	2.28	2.28	0.0 (0.0%)	0
21 Nov 2003	MYR	2.27	2.28	2.19	2.28	2.28	+0.01 (+0.44%)	394,700
20 Nov 2003	MYR	2.36	2.39	2.24	2.27	2.27	-0.04 (-1.73%)	693,900
19 Nov 2003	MYR	2.55	2.55	2.31	2.31	2.31	-0.24 (-9.41%)	892,400