Can One Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3.460 | 3.540 | 3.460 | 3.510 | 3.264 | 20,000 |
| 2022-11-09 | 3.490 | 3.490 | 3.460 | 3.490 | 3.245 | 40,200 |
| 2022-11-08 | 3.480 | 3.500 | 3.480 | 3.500 | 3.255 | 19,500 |
| 2022-11-07 | 3.500 | 3.500 | 3.480 | 3.480 | 3.236 | 15,200 |
| 2022-11-04 | 3.480 | 3.500 | 3.450 | 3.480 | 3.236 | 33,600 |
| 2022-11-03 | 3.470 | 3.470 | 3.380 | 3.380 | 3.143 | 32,600 |
| 2022-11-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.236 | 18,000 |
| 2022-11-01 | 3.490 | 3.510 | 3.480 | 3.510 | 3.264 | 38,600 |
| 2022-10-31 | 3.490 | 3.500 | 3.490 | 3.500 | 3.255 | 18,000 |
| 2022-10-28 | 3.480 | 3.500 | 3.480 | 3.500 | 3.255 | 15,000 |
| 2022-10-27 | 3.500 | 3.510 | 3.500 | 3.510 | 3.264 | 41,000 |
| 2022-10-26 | 3.480 | 3.530 | 3.480 | 3.500 | 3.255 | 32,700 |
| 2022-10-25 | 3.460 | 3.490 | 3.460 | 3.480 | 3.236 | 9,100 |
| 2022-10-21 | 3.420 | 3.490 | 3.420 | 3.460 | 3.218 | 41,200 |
| 2022-10-20 | 3.410 | 3.410 | 3.400 | 3.400 | 3.162 | 12,400 |
| 2022-10-19 | 3.340 | 3.420 | 3.340 | 3.410 | 3.171 | 4,400 |
| 2022-10-18 | 3.380 | 3.420 | 3.380 | 3.420 | 3.180 | 5,900 |
| 2022-10-17 | 3.360 | 3.400 | 3.300 | 3.400 | 3.162 | 6,900 |
| 2022-10-14 | 3.400 | 3.420 | 3.330 | 3.400 | 3.162 | 17,900 |
| 2022-10-13 | 3.320 | 3.450 | 3.320 | 3.450 | 3.208 | 25,100 |
| 2022-10-12 | 3.380 | 3.450 | 3.310 | 3.420 | 3.180 | 58,000 |
| 2022-10-11 | 3.410 | 3.470 | 3.380 | 3.470 | 3.227 | 26,600 |
| 2022-10-06 | 3.520 | 3.520 | 3.500 | 3.500 | 3.255 | 3,500 |
| 2022-10-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1,500 |
| 2022-10-04 | 3.490 | 3.500 | 3.490 | 3.500 | 3.255 | 8,000 |
| 2022-10-03 | 3.450 | 3.490 | 3.390 | 3.490 | 3.245 | 39,000 |
| 2022-09-30 | 3.450 | 3.480 | 3.400 | 3.470 | 3.227 | 25,100 |
| 2022-09-29 | 3.550 | 3.580 | 3.450 | 3.490 | 3.245 | 81,600 |
| 2022-09-28 | 3.550 | 3.600 | 3.550 | 3.600 | 3.348 | 2,100 |
| 2022-09-23 | 3.600 | 3.610 | 3.570 | 3.610 | 3.357 | 35,100 |
| 2022-09-21 | 3.600 | 3.650 | 3.600 | 3.650 | 3.394 | 11,400 |
| 2022-09-20 | 3.620 | 3.650 | 3.600 | 3.630 | 3.376 | 22,400 |
| 2022-09-19 | 3.630 | 3.630 | 3.580 | 3.630 | 3.376 | 82,700 |
| 2022-09-15 | 3.610 | 3.660 | 3.610 | 3.660 | 3.404 | 36,700 |
| 2022-09-14 | 3.680 | 3.680 | 3.610 | 3.640 | 3.385 | 202,500 |
| 2022-09-13 | 3.720 | 3.770 | 3.720 | 3.770 | 3.506 | 21,500 |
| 2022-09-12 | 3.680 | 3.720 | 3.680 | 3.720 | 3.459 | 83,400 |
| 2022-09-09 | 3.740 | 3.740 | 3.680 | 3.700 | 3.441 | 27,100 |
| 2022-09-08 | 3.700 | 3.780 | 3.700 | 3.750 | 3.487 | 15,400 |
| 2022-09-07 | 3.700 | 3.700 | 3.660 | 3.680 | 3.422 | 49,700 |
| 2022-09-06 | 3.760 | 3.810 | 3.710 | 3.720 | 3.459 | 80,400 |
| 2022-09-05 | 3.800 | 3.800 | 3.760 | 3.800 | 3.534 | 10,700 |
| 2022-09-02 | 3.800 | 3.810 | 3.760 | 3.810 | 3.543 | 47,700 |
| 2022-09-01 | 3.780 | 3.830 | 3.780 | 3.830 | 3.562 | 121,700 |
| 2022-08-30 | 3.820 | 3.900 | 3.810 | 3.880 | 3.608 | 89,200 |
| 2022-08-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.552 | 126,100 |
| 2022-08-26 | 4.000 | 4.100 | 3.900 | 3.900 | 3.627 | 678,600 |
| 2022-08-25 | 3.870 | 3.980 | 3.870 | 3.900 | 3.627 | 90,700 |
| 2022-08-24 | 3.990 | 4.000 | 3.860 | 3.900 | 3.627 | 103,700 |
| 2022-08-23 | 3.760 | 3.990 | 3.760 | 3.990 | 3.710 | 260,000 |
| 2022-08-22 | 3.750 | 3.780 | 3.710 | 3.770 | 3.506 | 71,700 |
| 2022-08-19 | 3.780 | 3.800 | 3.780 | 3.780 | 3.515 | 21,100 |
| 2022-08-18 | 3.800 | 3.800 | 3.780 | 3.800 | 3.534 | 28,700 |
| 2022-08-17 | 3.770 | 3.820 | 3.750 | 3.790 | 3.524 | 70,700 |
| 2022-08-16 | 3.820 | 3.840 | 3.800 | 3.800 | 3.534 | 37,200 |
| 2022-08-15 | 3.800 | 3.890 | 3.800 | 3.800 | 3.534 | 166,900 |
| 2022-08-12 | 3.710 | 3.880 | 3.710 | 3.770 | 3.506 | 253,000 |
| 2022-08-11 | 3.580 | 3.700 | 3.580 | 3.700 | 3.441 | 234,400 |
| 2022-08-10 | 3.560 | 3.570 | 3.560 | 3.560 | 3.311 | 26,500 |
| 2022-08-09 | 3.580 | 3.580 | 3.550 | 3.570 | 3.320 | 10,400 |
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.