Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	1.750	1.750	1.750	1.750	1.704	10,000
2025-11-11	1.700	1.700	1.700	1.700	1.655	52,000
2025-11-10	1.700	1.720	1.700	1.700	1.655	8,000
2025-11-07	1.700	1.700	1.700	1.700	1.655	10,000
2025-11-06	1.700	1.700	1.700	1.700	1.655	20,000
2025-11-05	1.680	1.680	1.680	1.680	1.636	7,000
2025-11-04	1.700	1.700	1.700	1.700	1.655	8,000
2025-10-31	1.700	1.730	1.700	1.730	1.684	8,000
2025-10-30	1.750	1.750	1.730	1.730	1.684	27,000
2025-10-29	1.780	1.780	1.770	1.780	1.733	20,000
2025-10-23	1.800	1.800	1.800	1.800	1.752	4,000
2025-10-22	1.790	1.790	1.760	1.760	1.713	30,000
2025-10-21	1.810	1.810	1.810	1.810	1.762	10,000
2025-10-16	1.780	1.780	1.780	1.780	1.733	1,000
2025-10-14	1.780	1.780	1.780	1.780	1.733	3,000
2025-10-13	1.780	1.780	1.780	1.780	1.733	1,000
2025-10-10	1.780	1.780	1.780	1.780	1.733	5,000
2025-10-09	1.780	1.780	1.780	1.780	1.733	5,700
2025-10-07	1.780	1.790	1.780	1.790	1.743	2,000
2025-10-06	1.780	1.790	1.780	1.790	1.743	4,000
2025-10-03	1.790	1.800	1.780	1.790	1.743	14,300
2025-10-02	1.800	1.810	1.790	1.810	1.762	22,700
2025-10-01	1.780	1.810	1.760	1.810	1.762	18,900
2025-09-30	1.800	1.800	1.780	1.780	1.733	16,300
2025-09-29	1.750	1.810	1.750	1.810	1.762	39,800
2025-09-26	1.810	1.810	1.810	1.810	1.762	5,600
2025-09-25	1.800	1.810	1.800	1.810	1.762	14,300
2025-09-24	1.800	1.810	1.800	1.810	1.762	26,700
2025-09-23	1.760	1.810	1.760	1.810	1.762	24,900
2025-09-19	1.800	1.810	1.760	1.810	1.762	49,400
2025-09-17	1.810	1.830	1.810	1.820	1.772	114,900
2025-09-12	1.800	1.810	1.800	1.810	1.762	38,000
2025-09-11	1.810	1.860	1.810	1.860	1.811	52,000
2025-09-10	1.840	1.840	1.800	1.830	1.782	44,000
2025-09-09	1.880	1.880	1.800	1.830	1.782	30,000
2025-09-04	1.880	1.880	1.880	1.880	1.830	300
2025-09-03	1.880	1.880	1.880	1.880	1.830	8,600
2025-09-02	1.880	1.880	1.870	1.880	1.830	11,000
2025-08-28	1.900	1.950	1.900	1.940	1.889	40,100
2025-08-27	1.990	2.000	1.980	1.980	1.928	26,300
2025-08-26	2.020	2.020	1.990	1.990	1.937	15,600
2025-08-25	2.020	2.020	2.020	2.020	1.967	3,000
2025-08-22	2.020	2.050	1.990	2.050	1.996	11,900
2025-08-21	2.000	2.050	2.000	2.050	1.996	5,000
2025-08-20	2.000	2.020	2.000	2.020	1.967	7,800
2025-08-19	2.000	2.000	2.000	2.000	1.947	2,000
2025-08-14	2.000	2.050	2.000	2.050	1.996	2,000
2025-08-13	2.040	2.050	2.040	2.050	1.996	5,600
2025-08-12	2.020	2.060	2.020	2.060	2.005	35,100
2025-08-11	2.000	2.000	2.000	2.000	1.947	100
2025-08-08	2.000	2.000	2.000	2.000	1.947	7,200
2025-08-07	2.000	2.000	2.000	2.000	1.947	200
2025-08-06	2.000	2.000	2.000	2.000	1.947	2,000
2025-08-05	2.000	2.150	2.000	2.010	1.957	15,100
2025-08-04	2.180	2.180	2.160	2.160	2.103	600
2025-08-01	2.000	2.110	2.000	2.100	2.044	33,500
2025-07-30	2.000	2.000	2.000	2.000	1.947	24,000
2025-07-29	2.010	2.010	2.000	2.000	1.947	431,000
2025-07-28	2.140	2.140	2.000	2.000	1.947	10,700
2025-07-21	2.150	2.150	2.140	2.140	2.083	700

← NewerPage 4 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.