Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	2.850	2.850	2.800	2.800	2.604	25,000
2023-06-20	2.900	2.900	2.900	2.900	2.697	200
2023-06-19	2.990	2.990	2.860	2.860	2.660	14,800
2023-06-16	2.900	3.060	2.900	3.060	2.846	26,300
2023-06-15	2.840	2.880	2.840	2.880	2.678	6,100
2023-06-14	2.840	2.840	2.840	2.840	2.641	1,400
2023-06-13	2.850	2.850	2.850	2.850	2.650	2,000
2023-06-12	2.880	2.880	2.880	2.880	2.678	16,100
2023-06-09	2.850	2.850	2.850	2.850	2.650	1,000
2023-06-08	2.820	2.910	2.820	2.910	2.706	2,900
2023-06-07	2.890	2.890	2.890	2.890	2.688	6,200
2023-06-06	2.930	2.930	2.930	2.930	2.725	500
2023-06-01	2.820	2.960	2.820	2.960	2.753	4,100
2023-05-31	2.840	2.920	2.830	2.920	2.715	3,200
2023-05-29	2.950	2.950	2.830	2.920	2.715	500
2023-05-26	2.950	2.950	2.830	2.930	2.725	36,900
2023-05-25	2.980	2.990	2.980	2.990	2.781	2,100
2023-05-24	2.990	2.990	2.990	2.990	2.781	1,000
2023-05-18	2.900	2.990	2.900	2.990	2.781	9,200
2023-05-17	2.990	3.000	2.900	3.000	2.790	19,500
2023-05-16	2.920	2.990	2.900	2.990	2.781	3,800
2023-05-15	2.880	2.980	2.880	2.980	2.771	17,200
2023-05-12	2.910	2.950	2.890	2.950	2.743	33,700
2023-05-11	2.970	2.970	2.930	2.950	2.743	9,100
2023-05-10	2.930	2.970	2.910	2.970	2.762	6,400
2023-05-09	2.950	3.020	2.930	3.020	2.808	3,000
2023-05-05	2.950	3.040	2.910	3.040	2.827	1,100
2023-05-03	2.950	3.080	2.910	2.910	2.706	7,600
2023-05-02	2.910	3.080	2.910	3.080	2.864	13,600
2023-04-28	2.980	2.980	2.980	2.980	2.771	100
2023-04-27	2.890	2.960	2.890	2.960	2.753	2,000
2023-04-20	2.900	2.960	2.860	2.960	2.753	12,100
2023-04-19	2.900	2.960	2.900	2.960	2.753	2,100
2023-04-18	2.960	2.960	2.860	2.960	2.753	25,100
2023-04-14	2.870	2.970	2.850	2.970	2.762	10,600
2023-04-12	2.870	2.900	2.860	2.870	2.669	33,500
2023-04-11	2.870	2.920	2.870	2.870	2.669	7,100
2023-04-10	2.860	2.970	2.860	2.870	2.669	73,000
2023-04-05	2.960	2.960	2.860	2.960	2.753	14,700
2023-04-04	2.900	2.930	2.870	2.930	2.725	27,600
2023-04-03	2.980	2.980	2.900	2.980	2.771	2,700
2023-03-31	2.980	2.980	2.930	2.970	2.762	6,200
2023-03-28	2.870	2.970	2.870	2.970	2.762	14,100
2023-03-27	2.880	2.900	2.860	2.870	2.669	33,000
2023-03-22	2.860	2.980	2.850	2.980	2.771	76,800
2023-03-21	2.810	3.000	2.800	3.000	2.790	78,600
2023-03-20	2.880	2.880	2.830	2.870	2.669	40,200
2023-03-17	2.900	3.070	2.880	2.880	2.678	52,500
2023-03-16	2.950	2.950	2.880	2.900	2.697	75,400
2023-03-15	2.970	3.000	2.960	3.000	2.790	11,500
2023-03-14	2.990	2.990	2.920	2.980	2.771	9,800
2023-03-13	2.990	3.050	2.970	3.050	2.836	6,400
2023-03-10	3.000	3.010	3.000	3.010	2.799	14,900
2023-03-09	3.000	3.010	3.000	3.010	2.799	6,300
2023-03-08	3.000	3.020	2.980	3.020	2.808	217,200
2023-03-07	3.000	3.020	2.980	3.020	2.808	104,400
2023-03-06	3.010	3.030	2.980	3.030	2.818	378,100
2023-03-03	3.000	3.040	3.000	3.030	2.818	40,000
2023-03-02	2.980	3.030	2.980	3.020	2.808	27,000
2023-03-01	3.000	3.030	2.980	3.030	2.818	124,300

← NewerPage 12 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.