Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	1.470	1.500	1.470	1.500	1.460	7,100
2026-04-10	1.430	1.430	1.430	1.430	1.392	1,500
2026-04-09	1.480	1.480	1.480	1.480	1.441	2,900
2026-04-08	1.490	1.490	1.490	1.490	1.451	7,000
2026-04-07	1.450	1.480	1.450	1.450	1.412	56,700
2026-04-06	1.460	1.470	1.460	1.460	1.421	27,300
2026-04-03	1.480	1.480	1.470	1.470	1.431	9,000
2026-04-02	1.500	1.500	1.500	1.500	1.460	41,500
2026-04-01	1.500	1.500	1.500	1.500	1.460	12,900
2026-03-31	1.500	1.500	1.500	1.500	1.460	6,000
2026-03-30	1.460	1.500	1.460	1.460	1.421	27,000
2026-03-27	1.460	1.460	1.460	1.460	1.421	5,000
2026-03-26	1.520	1.520	1.510	1.510	1.470	3,000
2026-03-25	1.510	1.510	1.510	1.510	1.470	300
2026-03-12	1.570	1.570	1.570	1.570	1.528	1,000
2026-03-11	1.540	1.610	1.540	1.570	1.528	76,000
2026-03-09	1.610	1.610	1.600	1.600	1.558	19,000
2026-03-06	1.620	1.650	1.620	1.650	1.606	12,000
2026-03-03	1.650	1.660	1.650	1.660	1.616	90,000
2026-03-02	1.680	1.690	1.680	1.690	1.645	20,000
2026-02-27	1.680	1.700	1.680	1.680	1.636	22,000
2026-02-26	1.700	1.700	1.700	1.700	1.655	15,000
2026-02-20	1.700	1.700	1.700	1.700	1.655	6,000
2026-02-19	1.750	1.750	1.750	1.750	1.704	2,000
2026-02-16	1.700	1.700	1.700	1.700	1.655	400
2026-02-13	1.700	1.700	1.700	1.700	1.655	10,000
2026-02-12	1.680	1.680	1.680	1.680	1.636	4,000
2026-02-11	1.690	1.700	1.690	1.690	1.645	15,500
2026-02-10	1.700	1.700	1.700	1.700	1.655	1,000
2026-02-09	1.680	1.680	1.680	1.680	1.636	500
2026-02-04	1.710	1.750	1.700	1.750	1.704	154,000
2026-02-03	1.710	1.710	1.680	1.690	1.645	13,400
2026-01-30	1.800	1.800	1.710	1.710	1.665	5,100
2026-01-29	1.720	1.720	1.720	1.720	1.674	37,500
2026-01-27	1.730	1.730	1.730	1.730	1.684	6,900
2026-01-26	1.730	1.730	1.730	1.730	1.684	1,100
2026-01-23	1.760	1.760	1.760	1.760	1.713	11,200
2026-01-22	1.760	1.760	1.760	1.760	1.713	2,000
2026-01-21	1.750	1.750	1.750	1.750	1.704	10,000
2026-01-16	1.800	1.800	1.800	1.800	1.752	100
2026-01-14	1.720	1.760	1.720	1.750	1.704	16,600
2026-01-12	1.710	1.750	1.710	1.750	1.704	21,000
2026-01-09	1.720	1.760	1.720	1.760	1.713	133,500
2026-01-08	1.700	1.720	1.680	1.720	1.674	22,000
2026-01-05	1.760	1.760	1.760	1.760	1.713	1,000
2025-12-30	1.680	1.750	1.680	1.750	1.704	7,500
2025-12-29	1.710	1.720	1.710	1.720	1.674	8,000
2025-12-26	1.750	1.750	1.750	1.750	1.704	200
2025-12-19	1.750	1.750	1.750	1.750	1.704	1,000
2025-12-18	1.750	1.750	1.750	1.750	1.704	1,000
2025-12-17	1.720	1.720	1.700	1.700	1.655	19,200
2025-12-12	1.700	1.700	1.700	1.700	1.655	2,000
2025-12-08	1.710	1.740	1.710	1.740	1.694	9,100
2025-12-05	1.710	1.710	1.710	1.710	1.665	7,900
2025-12-03	1.750	1.750	1.750	1.750	1.704	1,000
2025-12-01	1.720	1.750	1.650	1.750	1.704	41,700
2025-11-26	1.770	1.880	1.760	1.850	1.801	28,000
2025-11-24	1.870	1.900	1.870	1.900	1.850	1,000
2025-11-19	1.700	1.850	1.700	1.850	1.801	29,100
2025-11-17	1.700	1.700	1.700	1.700	1.655	6,000

← NewerPage 3 of 18 · 1,037 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.