Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.150	3.150	3.130	3.150	2.895	67,400
2022-05-09	3.150	3.150	3.150	3.150	2.895	67,300
2022-05-06	3.150	3.160	3.150	3.150	2.895	80,900
2022-05-05	3.160	3.160	3.150	3.150	2.895	9,400
2022-04-29	3.150	3.160	3.150	3.160	2.904	34,000
2022-04-28	3.170	3.210	3.160	3.160	2.904	9,500
2022-04-27	3.150	3.150	3.150	3.150	2.895	48,200
2022-04-26	3.150	3.280	3.150	3.150	2.895	40,700
2022-04-25	3.150	3.150	3.140	3.140	2.886	34,000
2022-04-22	3.150	3.160	3.150	3.160	2.904	71,500
2022-04-21	3.170	3.170	3.150	3.150	2.895	49,400
2022-04-20	3.160	3.180	3.150	3.170	2.914	81,000
2022-04-18	3.190	3.190	3.160	3.160	2.904	5,900
2022-04-15	3.170	3.200	3.150	3.170	2.914	73,700
2022-04-14	3.170	3.170	3.150	3.160	2.904	13,000
2022-04-13	3.150	3.160	3.140	3.160	2.904	39,500
2022-04-12	3.160	3.160	3.110	3.150	2.895	38,600
2022-04-11	3.160	3.160	3.150	3.150	2.895	69,000
2022-04-08	3.160	3.210	3.160	3.160	2.904	15,200
2022-04-07	3.260	3.260	3.160	3.210	2.950	23,200
2022-04-06	3.300	3.300	3.260	3.260	2.996	13,700
2022-04-05	3.150	3.300	3.130	3.290	3.024	119,300
2022-04-04	3.140	3.160	3.130	3.150	2.895	15,700
2022-04-01	3.190	3.190	3.060	3.140	2.886	66,500
2022-03-31	3.120	3.170	3.120	3.170	2.914	19,400
2022-03-30	3.110	3.120	3.110	3.120	2.868	18,400
2022-03-29	3.090	3.130	3.090	3.130	2.877	70,800
2022-03-28	3.100	3.120	3.080	3.110	2.858	114,300
2022-03-25	3.120	3.140	3.090	3.120	2.868	91,600
2022-03-24	3.110	3.130	3.100	3.120	2.868	32,000
2022-03-23	3.080	3.130	3.080	3.100	2.849	47,800
2022-03-22	3.090	3.110	3.080	3.080	2.831	46,100
2022-03-21	3.110	3.140	3.090	3.140	2.886	53,000
2022-03-18	3.110	3.140	3.070	3.140	2.886	53,400
2022-03-17	3.150	3.150	3.090	3.110	2.858	44,400
2022-03-16	3.100	3.150	3.090	3.150	2.895	11,600
2022-03-15	3.090	3.150	3.040	3.150	2.895	11,900
2022-03-14	3.150	3.160	3.090	3.130	2.877	36,300
2022-03-10	3.030	3.150	3.030	3.150	2.895	198,700
2022-03-09	3.010	3.030	3.000	3.020	2.776	104,900
2022-03-08	3.000	3.020	2.960	3.010	2.767	250,000
2022-03-07	3.110	3.110	2.980	3.020	2.776	676,400
2022-03-04	3.140	3.150	3.060	3.120	2.868	187,700
2022-03-03	3.150	3.160	3.150	3.150	2.895	84,500
2022-03-02	3.140	3.160	3.140	3.140	2.886	132,500
2022-03-01	3.150	3.160	3.150	3.150	2.895	174,300
2022-02-28	3.090	3.170	3.090	3.170	2.914	355,000
2022-02-25	3.220	3.220	3.000	3.090	2.840	1,223,000
2022-02-24	3.440	3.440	3.210	3.290	3.024	732,700
2022-02-23	3.500	3.540	3.460	3.540	3.254	21,100
2022-02-22	3.470	3.500	3.450	3.500	3.217	50,300
2022-02-21	3.550	3.550	3.480	3.500	3.217	31,000
2022-02-18	3.500	3.540	3.460	3.540	3.254	169,900
2022-02-17	3.450	3.540	3.440	3.530	3.244	152,000
2022-02-16	3.500	3.500	3.450	3.500	3.217	79,000
2022-02-15	3.440	3.510	3.430	3.510	3.226	53,200
2022-02-14	3.470	3.510	3.430	3.480	3.199	102,600
2022-02-11	3.550	3.550	3.490	3.550	3.263	80,000
2022-02-10	3.540	3.550	3.520	3.550	3.263	29,100
2022-02-09	3.590	3.590	3.460	3.540	3.254	53,300

← NewerPage 16 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.