Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	2.620	2.700	2.620	2.700	2.547	24,400
2023-10-05	2.640	2.640	2.620	2.640	2.491	36,400
2023-10-04	2.650	2.650	2.610	2.650	2.500	97,900
2023-10-03	2.690	2.720	2.650	2.650	2.500	71,700
2023-09-29	2.720	2.720	2.690	2.690	2.538	93,200
2023-09-27	2.690	2.720	2.690	2.700	2.547	101,800
2023-09-26	2.700	2.720	2.690	2.710	2.557	15,200
2023-09-25	2.730	2.730	2.700	2.700	2.547	14,800
2023-09-22	2.710	2.730	2.710	2.710	2.557	121,800
2023-09-21	2.710	2.740	2.710	2.740	2.585	38,600
2023-09-20	2.740	2.740	2.710	2.740	2.585	61,600
2023-09-19	2.720	2.770	2.720	2.770	2.613	1,100
2023-09-18	2.760	2.760	2.700	2.760	2.604	52,400
2023-09-15	2.740	2.760	2.720	2.760	2.604	47,600
2023-09-14	2.740	2.770	2.720	2.770	2.613	37,300
2023-09-13	2.740	2.770	2.740	2.770	2.613	2,200
2023-09-12	2.740	2.760	2.730	2.760	2.604	43,900
2023-09-11	2.760	2.790	2.740	2.790	2.632	29,700
2023-09-06	2.790	2.790	2.770	2.790	2.632	27,700
2023-09-04	2.780	2.800	2.760	2.800	2.642	1,900
2023-09-01	2.790	2.790	2.790	2.790	2.632	16,500
2023-08-30	2.730	2.790	2.730	2.790	2.632	27,200
2023-08-29	2.750	2.790	2.740	2.770	2.613	34,500
2023-08-28	2.750	2.800	2.740	2.790	2.632	36,300
2023-08-25	2.760	2.800	2.750	2.800	2.642	74,200
2023-08-24	2.790	2.820	2.760	2.820	2.660	4,200
2023-08-23	2.820	2.820	2.820	2.820	2.660	1,000
2023-08-22	2.820	2.830	2.790	2.820	2.660	94,500
2023-08-21	2.800	2.840	2.800	2.840	2.679	87,100
2023-08-18	2.790	2.830	2.780	2.830	2.670	26,400
2023-08-17	2.790	2.830	2.760	2.830	2.670	50,400
2023-08-16	2.830	2.830	2.790	2.790	2.632	15,000
2023-08-15	2.820	2.850	2.790	2.790	2.632	33,600
2023-08-14	2.860	2.860	2.800	2.860	2.698	11,200
2023-08-11	2.820	2.860	2.820	2.860	2.698	2,200
2023-08-09	2.850	2.860	2.820	2.860	2.698	1,100
2023-08-08	2.780	2.850	2.780	2.850	2.689	9,300
2023-08-07	2.790	2.870	2.790	2.870	2.708	3,100
2023-08-04	2.790	2.850	2.790	2.850	2.689	14,900
2023-08-01	2.850	2.850	2.850	2.850	2.689	200
2023-07-31	2.820	2.890	2.790	2.820	2.660	32,300
2023-07-28	2.800	2.850	2.800	2.820	2.660	16,100
2023-07-27	2.810	2.890	2.800	2.890	2.726	48,200
2023-07-21	2.820	2.890	2.820	2.890	2.726	15,200
2023-07-20	2.800	2.950	2.800	2.950	2.783	200
2023-07-18	2.760	2.850	2.760	2.850	2.689	2,300
2023-07-17	2.790	2.790	2.790	2.790	2.632	19,000
2023-07-14	2.800	2.800	2.790	2.800	2.604	40,700
2023-07-13	2.900	2.900	2.780	2.800	2.604	8,900
2023-07-12	2.800	2.800	2.800	2.800	2.604	1,000
2023-07-10	2.780	2.800	2.750	2.800	2.604	12,800
2023-07-07	2.770	2.880	2.770	2.800	2.604	37,900
2023-07-06	2.800	2.880	2.800	2.880	2.678	10,200
2023-07-05	2.800	2.850	2.780	2.850	2.650	22,700
2023-07-04	2.790	2.820	2.790	2.820	2.622	27,900
2023-07-03	2.820	2.820	2.790	2.820	2.622	15,500
2023-06-30	2.850	2.850	2.810	2.850	2.650	3,500
2023-06-28	2.800	2.880	2.800	2.880	2.678	15,100
2023-06-27	2.870	2.870	2.760	2.850	2.650	40,200
2023-06-26	2.880	2.880	2.880	2.880	2.678	3,000

← NewerPage 11 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.