Can One Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.510	1.530	1.510	1.530	1.530	13,000
2026-10-15	1.510	1.510	1.510	1.510	1.510	2,000
2026-10-14	1.520	1.520	1.510	1.510	1.510	5,000
2026-10-13	1.570	1.570	1.520	1.540	1.540	5,500
2026-10-12	1.650	1.650	1.650	1.650	1.650	0
2026-10-09	1.650	1.650	1.650	1.650	1.650	0
2026-10-08	1.650	1.650	1.650	1.650	1.650	0
2026-10-07	1.600	1.650	1.600	1.650	1.650	104,100
2026-10-06	1.670	1.670	1.670	1.670	1.670	0
2026-10-05	1.560	1.670	1.560	1.670	1.670	44,200
2026-10-02	1.630	1.650	1.610	1.650	1.650	5,800
2026-10-01	1.650	1.650	1.650	1.650	1.650	0
2026-09-30	1.650	1.650	1.650	1.650	1.650	0
2026-09-29	1.650	1.650	1.650	1.650	1.650	0
2026-09-28	1.650	1.670	1.650	1.650	1.650	31,800
2026-09-25	1.670	1.670	1.670	1.670	1.670	0
2026-09-24	1.670	1.670	1.670	1.670	1.670	0
2026-09-23	1.610	1.670	1.610	1.670	1.670	4,200
2026-09-22	1.610	1.610	1.610	1.610	1.610	5,000
2026-09-21	1.650	1.690	1.600	1.690	1.690	13,200
2026-09-18	1.700	1.700	1.700	1.700	1.700	0
2026-09-17	1.700	1.700	1.700	1.700	1.700	0
2026-09-16	1.700	1.700	1.700	1.700	1.700	0
2026-09-15	1.700	1.700	1.700	1.700	1.700	0
2026-09-14	1.700	1.700	1.650	1.700	1.700	700
2026-09-11	1.680	1.680	1.660	1.670	1.670	5,600
2026-09-10	1.650	1.700	1.650	1.700	1.700	1,300
2026-09-09	1.700	1.700	1.700	1.700	1.700	0
2026-09-08	1.700	1.700	1.700	1.700	1.700	8,300
2026-09-07	1.680	1.700	1.680	1.700	1.700	10,700
2026-09-04	1.680	1.700	1.680	1.700	1.700	10,200
2026-09-03	1.670	1.750	1.670	1.680	1.680	29,500
2026-09-02	1.670	1.670	1.650	1.650	1.650	30,000
2026-09-01	1.680	1.680	1.660	1.680	1.680	96,000
2026-08-31	1.660	1.660	1.660	1.660	1.660	0
2026-08-28	1.660	1.680	1.660	1.660	1.660	17,000
2026-08-27	1.700	1.700	1.700	1.700	1.700	8,500
2026-08-26	1.690	1.700	1.640	1.700	1.700	30,000
2026-08-25	1.610	1.610	1.610	1.610	1.610	0
2026-08-24	1.630	1.630	1.600	1.610	1.610	29,200
2026-08-21	1.590	1.640	1.580	1.630	1.630	61,000
2026-08-20	1.500	1.500	1.500	1.500	1.500	2,000
2026-08-19	1.540	1.540	1.540	1.540	1.540	0
2026-08-18	1.550	1.550	1.530	1.540	1.540	26,600
2026-08-17	1.560	1.560	1.550	1.560	1.560	6,200
2026-08-14	1.550	1.550	1.550	1.550	1.550	0
2026-08-13	1.550	1.550	1.550	1.550	1.550	800
2026-08-12	1.550	1.550	1.530	1.550	1.550	43,800
2026-08-11	1.520	1.520	1.520	1.520	1.520	0
2026-08-10	1.520	1.520	1.500	1.520	1.520	91,800
2026-08-07	1.510	1.510	1.510	1.510	1.510	0
2026-08-06	1.500	1.510	1.500	1.510	1.510	32,000
2026-08-05	1.510	1.510	1.510	1.510	1.510	23,000
2026-08-04	1.500	1.580	1.500	1.500	1.500	56,200
2026-08-03	1.500	1.500	1.500	1.500	1.500	50,000
2026-07-31	1.550	1.550	1.550	1.550	1.550	3,000
2026-07-30	1.550	1.550	1.550	1.550	1.550	200
2026-07-29	1.500	1.500	1.500	1.500	1.500	50,000
2026-07-28	1.500	1.500	1.500	1.500	1.500	0
2026-07-27	1.500	1.500	1.500	1.500	1.500	0

Page 1 of 4 · 193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0400 MYR
2025-07-14	0.0400 MYR
2024-07-15	0.0400 MYR
2023-07-17	0.0400 MYR
2022-07-18	0.0400 MYR
2021-07-16	0.0400 MYR
2020-07-17	0.0200 MYR
2019-07-15	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.