Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.560	3.590	3.550	3.590	3.338	13,500
2022-08-05	3.600	3.600	3.570	3.600	3.348	25,600
2022-08-04	3.550	3.590	3.550	3.590	3.338	44,200
2022-08-03	3.560	3.560	3.530	3.550	3.301	55,000
2022-08-02	3.590	3.600	3.580	3.590	3.338	16,100
2022-08-01	3.580	3.620	3.580	3.590	3.338	40,800
2022-07-29	3.600	3.600	3.580	3.580	3.329	103,000
2022-07-28	3.550	3.600	3.550	3.590	3.338	36,300
2022-07-27	3.540	3.540	3.520	3.540	3.292	39,500
2022-07-26	3.540	3.600	3.540	3.540	3.292	65,900
2022-07-25	3.530	3.580	3.530	3.580	3.329	15,500
2022-07-22	3.550	3.600	3.550	3.580	3.329	28,600
2022-07-21	3.540	3.550	3.540	3.550	3.301	21,800
2022-07-20	3.510	3.590	3.510	3.560	3.311	98,900
2022-07-19	3.550	3.550	3.500	3.500	3.255	28,100
2022-07-18	3.400	3.560	3.400	3.550	3.301	114,000
2022-07-15	3.420	3.440	3.400	3.440	3.162	9,800
2022-07-14	3.370	3.470	3.360	3.470	3.189	2,200
2022-07-13	3.360	3.420	3.360	3.360	3.088	5,600
2022-07-12	3.450	3.450	3.370	3.420	3.143	28,600
2022-07-08	3.410	3.440	3.390	3.440	3.162	3,100
2022-07-07	3.300	3.460	3.300	3.390	3.116	14,400
2022-07-06	3.400	3.480	3.350	3.390	3.116	19,400
2022-07-05	3.400	3.490	3.400	3.490	3.208	22,400
2022-07-04	3.400	3.400	3.310	3.400	3.125	7,800
2022-07-01	3.400	3.420	3.400	3.410	3.134	13,900
2022-06-30	3.450	3.450	3.370	3.420	3.143	6,400
2022-06-29	3.400	3.450	3.400	3.410	3.134	31,100
2022-06-28	3.380	3.400	3.380	3.400	3.125	124,800
2022-06-27	3.320	3.390	3.320	3.370	3.097	17,300
2022-06-24	3.360	3.360	3.340	3.340	3.070	11,000
2022-06-23	3.400	3.400	3.360	3.360	3.088	16,200
2022-06-22	3.380	3.390	3.380	3.390	3.116	2,300
2022-06-21	3.350	3.410	3.350	3.400	3.125	17,200
2022-06-17	3.370	3.380	3.280	3.380	3.107	21,200
2022-06-16	3.500	3.500	3.310	3.400	3.125	12,200
2022-06-15	3.330	3.390	3.280	3.390	3.116	21,700
2022-06-14	3.300	3.440	3.300	3.440	3.162	33,400
2022-06-13	3.420	3.420	3.300	3.300	3.033	87,500
2022-06-10	3.490	3.500	3.460	3.490	3.208	3,800
2022-06-09	3.560	3.560	3.440	3.500	3.217	83,700
2022-06-08	3.610	3.620	3.570	3.570	3.281	69,800
2022-06-07	3.670	3.680	3.610	3.610	3.318	126,300
2022-06-03	3.670	3.690	3.660	3.680	3.382	83,900
2022-06-02	3.660	3.690	3.660	3.670	3.373	102,500
2022-06-01	3.750	3.750	3.650	3.690	3.392	213,900
2022-05-31	3.690	3.740	3.660	3.740	3.438	301,400
2022-05-30	3.740	3.780	3.650	3.680	3.382	468,800
2022-05-27	3.420	3.770	3.420	3.700	3.401	1,133,300
2022-05-26	3.150	3.310	3.150	3.300	3.033	165,900
2022-05-25	3.140	3.170	3.140	3.140	2.886	10,800
2022-05-24	3.130	3.160	3.130	3.160	2.904	4,600
2022-05-23	3.160	3.160	3.140	3.140	2.886	56,400
2022-05-20	3.150	3.150	3.150	3.150	2.895	42,300
2022-05-19	3.150	3.180	3.130	3.150	2.895	61,100
2022-05-18	3.170	3.170	3.160	3.170	2.914	37,300
2022-05-17	3.160	3.170	3.160	3.170	2.914	15,100
2022-05-13	3.160	3.160	3.120	3.120	2.868	4,600
2022-05-12	3.150	3.150	3.100	3.140	2.886	43,400
2022-05-11	3.170	3.170	3.150	3.150	2.895	29,200

← NewerPage 15 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.