Can One Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 4.430 | 4.490 | 4.350 | 4.400 | 4.044 | 76,000 |
| 2021-11-10 | 4.380 | 4.440 | 4.360 | 4.440 | 4.081 | 105,600 |
| 2021-11-09 | 4.480 | 4.480 | 4.340 | 4.430 | 4.072 | 210,500 |
| 2021-11-08 | 4.490 | 4.490 | 4.400 | 4.480 | 4.118 | 198,100 |
| 2021-11-05 | 4.420 | 4.520 | 4.420 | 4.500 | 4.136 | 189,300 |
| 2021-11-03 | 4.580 | 4.580 | 4.390 | 4.410 | 4.053 | 262,300 |
| 2021-11-02 | 4.500 | 4.630 | 4.500 | 4.570 | 4.200 | 205,400 |
| 2021-11-01 | 4.600 | 4.620 | 4.470 | 4.510 | 4.145 | 769,800 |
| 2021-10-29 | 4.700 | 4.700 | 4.610 | 4.650 | 4.274 | 126,400 |
| 2021-10-28 | 4.680 | 4.700 | 4.620 | 4.690 | 4.311 | 112,400 |
| 2021-10-27 | 4.750 | 4.780 | 4.650 | 4.710 | 4.329 | 302,900 |
| 2021-10-26 | 4.770 | 4.780 | 4.730 | 4.750 | 4.366 | 138,400 |
| 2021-10-25 | 4.760 | 5.000 | 4.710 | 4.800 | 4.412 | 634,700 |
| 2021-10-22 | 4.650 | 4.820 | 4.540 | 4.760 | 4.375 | 458,100 |
| 2021-10-21 | 4.770 | 4.770 | 4.650 | 4.650 | 4.274 | 371,300 |
| 2021-10-20 | 4.870 | 4.870 | 4.700 | 4.760 | 4.375 | 330,400 |
| 2021-10-18 | 4.840 | 4.890 | 4.800 | 4.810 | 4.421 | 215,400 |
| 2021-10-15 | 4.820 | 4.850 | 4.720 | 4.840 | 4.449 | 228,000 |
| 2021-10-14 | 4.840 | 4.840 | 4.730 | 4.800 | 4.412 | 335,800 |
← NewerPage 18 of 18 · 1,039 trading days
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.