Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	2.500	2.500	2.480	2.480	2.340	10,000
2024-01-15	2.500	2.520	2.490	2.520	2.377	40,600
2024-01-10	2.480	2.490	2.480	2.490	2.349	61,900
2024-01-09	2.500	2.500	2.470	2.490	2.349	13,400
2024-01-08	2.470	2.500	2.460	2.500	2.359	19,000
2024-01-05	2.540	2.540	2.530	2.530	2.387	4,100
2024-01-04	2.450	2.540	2.450	2.450	2.311	93,100
2024-01-03	2.440	2.480	2.440	2.480	2.340	19,300
2024-01-02	2.560	2.560	2.450	2.510	2.368	4,700
2023-12-29	2.430	2.430	2.430	2.430	2.293	4,000
2023-12-28	2.430	2.450	2.430	2.450	2.311	40,400
2023-12-27	2.430	2.440	2.430	2.430	2.293	24,600
2023-12-26	2.440	2.440	2.430	2.430	2.293	19,000
2023-12-22	2.470	2.470	2.430	2.450	2.311	9,800
2023-12-21	2.460	2.460	2.460	2.460	2.321	3,000
2023-12-20	2.560	2.560	2.420	2.510	2.368	13,300
2023-12-19	2.430	2.450	2.430	2.450	2.311	39,800
2023-12-18	2.440	2.450	2.430	2.430	2.293	7,300
2023-12-15	2.440	2.450	2.440	2.450	2.311	12,400
2023-12-14	2.450	2.450	2.450	2.450	2.311	3,000
2023-12-13	2.450	2.450	2.450	2.450	2.311	38,000
2023-12-11	2.450	2.490	2.450	2.450	2.311	12,300
2023-12-08	2.440	2.480	2.430	2.480	2.340	21,500
2023-12-07	2.430	2.450	2.430	2.450	2.311	61,500
2023-12-06	2.450	2.450	2.450	2.450	2.311	20,200
2023-12-05	2.460	2.460	2.430	2.450	2.311	44,800
2023-12-04	2.470	2.500	2.470	2.470	2.330	73,300
2023-12-01	2.570	2.590	2.460	2.470	2.330	320,600
2023-11-30	2.590	2.590	2.580	2.590	2.443	112,900
2023-11-29	2.600	2.610	2.590	2.610	2.462	52,800
2023-11-28	2.580	2.590	2.580	2.590	2.443	54,000
2023-11-27	2.580	2.600	2.580	2.600	2.453	18,000
2023-11-24	2.600	2.600	2.580	2.600	2.453	115,300
2023-11-23	2.590	2.620	2.590	2.620	2.472	13,300
2023-11-22	2.600	2.630	2.590	2.630	2.481	52,500
2023-11-21	2.630	2.630	2.600	2.630	2.481	27,600
2023-11-20	2.610	2.630	2.590	2.620	2.472	45,300
2023-11-17	2.660	2.660	2.620	2.620	2.472	6,000
2023-11-16	2.600	2.660	2.600	2.660	2.509	34,200
2023-11-15	2.600	2.620	2.560	2.620	2.472	86,800
2023-11-14	2.600	2.620	2.600	2.620	2.472	81,200
2023-11-10	2.620	2.620	2.600	2.620	2.472	65,900
2023-11-09	2.610	2.680	2.610	2.620	2.472	47,500
2023-11-08	2.600	2.610	2.600	2.610	2.462	38,000
2023-11-07	2.600	2.620	2.600	2.620	2.472	86,300
2023-11-06	2.600	2.640	2.600	2.640	2.491	17,000
2023-11-03	2.610	2.620	2.600	2.620	2.472	40,000
2023-11-02	2.600	2.620	2.600	2.610	2.462	18,500
2023-11-01	2.600	2.620	2.600	2.620	2.472	17,400
2023-10-31	2.650	2.650	2.610	2.640	2.491	19,500
2023-10-26	2.610	2.700	2.610	2.700	2.547	3,200
2023-10-25	2.610	2.700	2.610	2.700	2.547	12,800
2023-10-20	2.630	2.700	2.610	2.700	2.547	10,500
2023-10-19	2.630	2.630	2.620	2.630	2.481	16,000
2023-10-17	2.620	2.660	2.610	2.660	2.509	15,700
2023-10-13	2.610	2.680	2.610	2.680	2.528	1,600
2023-10-12	2.620	2.680	2.610	2.680	2.528	7,900
2023-10-11	2.650	2.680	2.650	2.680	2.528	1,000
2023-10-10	2.660	2.680	2.600	2.680	2.528	11,500
2023-10-09	2.650	2.700	2.640	2.700	2.547	8,500

← NewerPage 10 of 18 · 1,035 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.