Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.500	1.500	1.500	1.500	1.500	0
2026-07-23	1.500	1.500	1.500	1.500	1.500	0
2026-07-22	1.500	1.500	1.500	1.500	1.500	5,000
2026-07-21	1.480	1.480	1.480	1.480	1.480	0
2026-07-20	1.480	1.480	1.480	1.480	1.480	10,000
2026-07-17	1.500	1.500	1.500	1.500	1.500	1,200
2026-07-16	1.500	1.500	1.500	1.500	1.500	300
2026-07-15	1.510	1.510	1.510	1.510	1.510	0
2026-07-14	1.510	1.510	1.510	1.510	1.510	0
2026-07-13	1.510	1.510	1.510	1.510	1.510	0
2026-07-10	1.510	1.510	1.510	1.510	1.470	5,000
2026-07-09	1.510	1.510	1.510	1.510	1.470	10,000
2026-07-07	1.520	1.530	1.520	1.520	1.480	36,000
2026-07-06	1.530	1.530	1.530	1.530	1.490	15,000
2026-07-03	1.540	1.540	1.540	1.540	1.499	25,000
2026-07-01	1.500	1.500	1.500	1.500	1.460	6,000
2026-06-30	1.500	1.500	1.490	1.500	1.460	77,900
2026-06-29	1.550	1.550	1.480	1.480	1.441	5,000
2026-06-26	1.600	1.610	1.580	1.580	1.538	25,600
2026-06-25	1.580	1.620	1.580	1.620	1.577	27,300
2026-06-24	1.600	1.600	1.600	1.600	1.558	25,000
2026-06-23	1.550	1.550	1.550	1.550	1.509	4,000
2026-06-22	1.550	1.550	1.550	1.550	1.509	5,000
2026-06-19	1.550	1.550	1.550	1.550	1.509	7,000
2026-06-18	1.550	1.550	1.550	1.550	1.509	8,000
2026-06-16	1.510	1.540	1.510	1.540	1.499	3,000
2026-06-12	1.530	1.540	1.530	1.540	1.499	12,500
2026-06-11	1.550	1.550	1.510	1.550	1.509	43,300
2026-06-08	1.550	1.550	1.550	1.550	1.509	2,000
2026-06-05	1.530	1.550	1.530	1.550	1.509	9,900
2026-06-04	1.530	1.540	1.530	1.540	1.499	9,000
2026-06-03	1.600	1.600	1.580	1.600	1.558	7,700
2026-05-29	1.590	1.600	1.590	1.600	1.558	34,300
2026-05-28	1.550	1.600	1.550	1.560	1.519	9,100
2026-05-26	1.540	1.550	1.540	1.550	1.509	13,300
2026-05-25	1.540	1.550	1.540	1.540	1.499	7,000
2026-05-22	1.600	1.600	1.530	1.540	1.499	16,400
2026-05-20	1.600	1.600	1.600	1.600	1.558	100
2026-05-19	1.510	1.600	1.500	1.600	1.558	138,400
2026-05-15	1.500	1.500	1.500	1.500	1.460	2,100
2026-05-14	1.490	1.500	1.490	1.500	1.460	20,000
2026-05-13	1.450	1.450	1.450	1.450	1.412	11,000
2026-05-12	1.460	1.460	1.440	1.440	1.402	72,000
2026-05-11	1.460	1.490	1.460	1.460	1.421	27,900
2026-05-08	1.490	1.490	1.490	1.490	1.451	500
2026-05-07	1.450	1.500	1.450	1.500	1.460	32,800
2026-05-06	1.490	1.490	1.450	1.480	1.441	25,200
2026-05-05	1.470	1.490	1.470	1.490	1.451	2,600
2026-05-04	1.480	1.480	1.480	1.480	1.441	2,000
2026-04-30	1.490	1.490	1.480	1.480	1.441	3,000
2026-04-29	1.500	1.500	1.500	1.500	1.460	23,500
2026-04-28	1.500	1.500	1.480	1.500	1.460	25,000
2026-04-27	1.500	1.500	1.500	1.500	1.460	4,000
2026-04-24	1.500	1.520	1.480	1.480	1.441	47,600
2026-04-23	1.500	1.620	1.500	1.620	1.577	22,100
2026-04-21	1.480	1.510	1.480	1.510	1.470	30,100

← NewerPage 2 of 2 · 116 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.