Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	3.050	3.050	2.970	3.030	2.818	122,400
2023-02-27	3.040	3.090	3.040	3.090	2.874	74,100
2023-02-24	3.070	3.100	3.040	3.100	2.883	142,600
2023-02-23	3.140	3.140	3.070	3.100	2.883	146,600
2023-02-22	3.140	3.190	3.130	3.140	2.920	107,800
2023-02-21	3.160	3.210	3.130	3.190	2.966	96,200
2023-02-20	3.160	3.210	3.140	3.210	2.985	22,200
2023-02-17	3.200	3.210	3.200	3.210	2.985	3,400
2023-02-16	3.150	3.220	3.150	3.220	2.994	20,000
2023-02-15	3.140	3.200	3.140	3.200	2.976	25,100
2023-02-14	3.120	3.170	3.120	3.150	2.929	71,000
2023-02-13	3.120	3.180	3.110	3.170	2.948	85,000
2023-02-10	3.200	3.230	3.150	3.220	2.994	151,100
2023-02-09	3.220	3.250	3.220	3.250	3.022	17,000
2023-02-08	3.230	3.250	3.220	3.220	2.994	10,400
2023-02-07	3.260	3.270	3.220	3.270	3.041	126,800
2023-02-03	3.320	3.340	3.280	3.300	3.069	170,700
2023-02-02	3.380	3.390	3.280	3.310	3.078	192,200
2023-01-31	3.360	3.450	3.360	3.450	3.208	6,600
2023-01-30	3.450	3.460	3.420	3.460	3.218	10,400
2023-01-27	3.400	3.460	3.400	3.450	3.208	58,300
2023-01-26	3.360	3.390	3.300	3.390	3.152	182,300
2023-01-25	3.320	3.400	3.320	3.400	3.162	33,900
2023-01-20	3.330	3.330	3.310	3.310	3.078	25,600
2023-01-19	3.320	3.320	3.310	3.320	3.087	15,500
2023-01-18	3.320	3.320	3.310	3.310	3.078	4,900
2023-01-17	3.300	3.350	3.300	3.340	3.106	11,800
2023-01-16	3.300	3.350	3.300	3.350	3.115	18,300
2023-01-13	3.320	3.350	3.300	3.350	3.115	13,000
2023-01-12	3.300	3.310	3.300	3.310	3.078	3,200
2023-01-11	3.290	3.340	3.280	3.320	3.087	53,500
2023-01-10	3.300	3.360	3.290	3.360	3.125	11,600
2023-01-06	3.350	3.360	3.290	3.360	3.125	12,300
2023-01-05	3.290	3.370	3.290	3.370	3.134	56,300
2023-01-03	3.300	3.370	3.300	3.360	3.125	4,200
2022-12-30	3.350	3.370	3.350	3.370	3.134	3,100
2022-12-29	3.330	3.350	3.330	3.350	3.115	25,800
2022-12-28	3.280	3.340	3.270	3.340	3.106	20,200
2022-12-27	3.260	3.340	3.260	3.340	3.106	27,300
2022-12-23	3.310	3.320	3.310	3.320	3.087	2,100
2022-12-22	3.260	3.340	3.260	3.340	3.106	3,200
2022-12-21	3.350	3.350	3.350	3.350	3.115	200
2022-12-20	3.270	3.300	3.260	3.300	3.069	9,100
2022-12-19	3.280	3.310	3.260	3.310	3.078	6,300
2022-12-16	3.300	3.330	3.290	3.330	3.097	11,100
2022-12-15	3.370	3.370	3.320	3.320	3.087	900
2022-12-14	3.310	3.400	3.300	3.310	3.078	14,900
2022-12-13	3.380	3.420	3.330	3.420	3.180	3,100
2022-12-12	3.350	3.420	3.350	3.420	3.180	800
2022-12-08	3.350	3.360	3.350	3.360	3.125	3,300
2022-12-07	3.340	3.360	3.280	3.360	3.125	9,300
2022-12-05	3.300	3.350	3.300	3.350	3.115	46,900
2022-12-02	3.340	3.360	3.340	3.350	3.115	19,200
2022-12-01	3.360	3.360	3.320	3.360	3.125	17,200
2022-11-30	3.340	3.360	3.330	3.360	3.125	32,100
2022-11-29	3.380	3.380	3.350	3.360	3.125	61,300
2022-11-25	3.500	3.500	3.350	3.380	3.143	159,000
2022-11-24	3.380	3.550	3.380	3.500	3.255	17,300
2022-11-22	3.520	3.520	3.520	3.520	3.273	9,000
2022-11-16	3.520	3.520	3.520	3.520	3.273	1,000

← NewerPage 13 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.