Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.570	3.580	3.450	3.500	3.217	80,800
2022-02-07	3.500	3.570	3.460	3.570	3.281	59,900
2022-02-04	3.450	3.570	3.450	3.570	3.281	2,400
2022-02-03	3.440	3.450	3.390	3.450	3.171	44,600
2022-01-31	3.400	3.400	3.390	3.390	3.116	4,200
2022-01-28	3.380	3.420	3.380	3.390	3.116	16,600
2022-01-27	3.430	3.430	3.360	3.370	3.097	89,600
2022-01-26	3.370	3.450	3.370	3.450	3.171	15,500
2022-01-25	3.420	3.480	3.370	3.420	3.143	118,900
2022-01-24	3.490	3.490	3.410	3.490	3.208	45,000
2022-01-21	3.480	3.500	3.480	3.490	3.208	10,300
2022-01-20	3.530	3.530	3.440	3.490	3.208	92,400
2022-01-19	3.550	3.560	3.490	3.520	3.235	121,400
2022-01-17	3.620	3.640	3.550	3.550	3.263	97,900
2022-01-14	3.650	3.650	3.550	3.650	3.355	106,400
2022-01-13	3.620	3.700	3.610	3.690	3.392	92,700
2022-01-12	3.650	3.660	3.630	3.650	3.355	27,000
2022-01-11	3.600	3.650	3.580	3.580	3.290	67,100
2022-01-10	3.630	3.680	3.600	3.600	3.309	110,800
2022-01-07	3.540	3.630	3.540	3.600	3.309	21,800
2022-01-06	3.690	3.700	3.540	3.640	3.346	118,800
2022-01-05	3.690	3.720	3.670	3.700	3.401	68,700
2022-01-04	3.700	3.730	3.650	3.700	3.401	78,900
2022-01-03	3.650	3.700	3.640	3.700	3.401	72,200
2021-12-31	3.680	3.690	3.630	3.690	3.392	65,500
2021-12-30	3.620	3.680	3.620	3.670	3.373	66,800
2021-12-29	3.540	3.620	3.500	3.620	3.327	61,100
2021-12-28	3.460	3.540	3.450	3.540	3.254	91,000
2021-12-27	3.420	3.480	3.410	3.450	3.171	24,200
2021-12-24	3.400	3.450	3.400	3.420	3.143	35,400
2021-12-23	3.400	3.410	3.360	3.400	3.125	79,500
2021-12-22	3.400	3.470	3.390	3.400	3.125	74,400
2021-12-21	3.400	3.440	3.360	3.400	3.125	73,500
2021-12-20	3.550	3.550	3.420	3.450	3.171	81,600
2021-12-17	3.540	3.580	3.510	3.530	3.244	21,100
2021-12-16	3.580	3.610	3.540	3.540	3.254	68,000
2021-12-15	3.550	3.590	3.550	3.550	3.263	31,100
2021-12-14	3.600	3.610	3.520	3.550	3.263	102,800
2021-12-13	3.600	3.650	3.600	3.650	3.355	31,900
2021-12-10	3.700	3.700	3.610	3.660	3.364	35,300
2021-12-09	3.700	3.700	3.650	3.680	3.382	30,300
2021-12-08	3.650	3.700	3.630	3.670	3.373	100,600
2021-12-07	3.600	3.650	3.550	3.600	3.309	94,400
2021-12-06	3.720	3.720	3.460	3.540	3.254	211,800
2021-12-02	3.770	3.780	3.690	3.740	3.438	77,200
2021-12-01	3.790	3.910	3.700	3.780	3.474	413,300
2021-11-30	3.950	3.970	3.880	3.930	3.612	93,600
2021-11-29	3.860	3.960	3.780	3.900	3.585	181,400
2021-11-26	4.010	4.010	3.850	3.880	3.566	622,500
2021-11-25	4.150	4.150	4.030	4.060	3.732	129,300
2021-11-24	4.120	4.270	4.120	4.200	3.860	60,800
2021-11-23	4.300	4.300	4.160	4.200	3.860	112,200
2021-11-22	4.300	4.420	4.250	4.300	3.952	302,500
2021-11-19	4.100	4.350	4.080	4.300	3.952	312,200
2021-11-18	3.980	4.110	3.980	4.100	3.768	66,100
2021-11-17	4.110	4.150	3.960	4.050	3.722	338,200
2021-11-16	4.260	4.290	4.090	4.140	3.805	190,900
2021-11-15	4.320	4.330	4.220	4.300	3.952	289,600
2021-11-12	4.430	4.490	4.320	4.390	4.035	142,900
2021-11-11	4.430	4.490	4.350	4.400	4.044	76,000

← NewerPage 17 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.