Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	2.100	2.150	2.100	2.150	2.093	53,700
2025-07-17	2.100	2.100	2.080	2.100	2.044	6,000
2025-07-15	2.090	2.090	2.090	2.090	2.035	31,200
2025-07-11	2.080	2.190	2.070	2.190	2.093	33,200
2025-07-04	2.070	2.200	2.050	2.200	2.103	8,000
2025-07-03	2.050	2.100	2.050	2.100	2.007	12,500
2025-07-02	2.060	2.060	2.050	2.050	1.959	6,000
2025-06-30	2.080	2.080	2.080	2.080	1.988	1,100
2025-06-20	2.080	2.080	2.080	2.080	1.988	7,300
2025-06-19	2.120	2.120	2.080	2.080	1.988	25,500
2025-06-13	2.110	2.110	2.110	2.110	2.017	6,000
2025-06-11	2.110	2.110	2.110	2.110	2.017	2,000
2025-06-10	2.170	2.170	2.170	2.170	2.074	1,000
2025-06-09	2.130	2.130	2.130	2.130	2.036	4,000
2025-06-06	2.130	2.130	2.130	2.130	2.036	9,700
2025-06-05	2.140	2.140	2.130	2.130	2.036	13,100
2025-06-04	2.140	2.140	2.140	2.140	2.045	1,000
2025-06-03	2.140	2.140	2.140	2.140	2.045	1,000
2025-05-30	2.140	2.140	2.140	2.140	2.045	11,900
2025-05-29	2.150	2.150	2.150	2.150	2.055	5,000
2025-05-28	2.150	2.150	2.150	2.150	2.055	1,500
2025-05-27	2.230	2.230	2.150	2.150	2.055	4,100
2025-05-23	2.200	2.250	2.140	2.250	2.150	11,000
2025-05-22	2.120	2.220	2.120	2.200	2.103	15,100
2025-05-20	2.100	2.200	2.100	2.200	2.103	300
2025-05-16	2.220	2.220	2.220	2.220	2.122	10,000
2025-05-15	2.230	2.250	2.220	2.220	2.122	8,300
2025-05-14	2.210	2.210	2.210	2.210	2.112	11,000
2025-05-13	2.070	2.220	2.070	2.220	2.122	30,800
2025-05-07	2.090	2.090	2.080	2.080	1.988	14,000
2025-05-06	2.080	2.080	2.080	2.080	1.988	2,000
2025-05-05	2.090	2.090	2.080	2.080	1.988	3,200
2025-04-30	2.100	2.120	2.100	2.120	2.026	4,000
2025-04-29	2.050	2.130	2.050	2.130	2.036	22,300
2025-04-28	2.050	2.050	2.050	2.050	1.959	2,500
2025-04-25	2.160	2.220	2.160	2.200	2.103	21,700
2025-04-24	2.160	2.160	2.030	2.160	2.064	58,300
2025-04-23	2.040	2.040	2.040	2.040	1.950	3,500
2025-04-22	2.030	2.030	2.030	2.030	1.940	20,000
2025-04-18	2.060	2.170	2.060	2.170	2.074	200
2025-04-17	2.210	2.210	2.170	2.170	2.074	1,300
2025-04-16	2.020	2.170	2.020	2.170	2.074	48,000
2025-04-15	2.000	2.230	1.960	2.230	2.131	78,000
2025-04-14	2.000	2.050	2.000	2.000	1.912	3,200
2025-04-11	1.910	2.000	1.900	1.950	1.864	37,200
2025-04-10	2.010	2.100	2.000	2.000	1.912	20,500
2025-04-09	1.950	2.000	1.950	2.000	1.912	2,000
2025-04-08	2.080	2.080	2.080	2.080	1.988	100
2025-04-07	2.010	2.140	1.990	2.080	1.988	12,300
2025-04-04	2.080	2.090	2.080	2.080	1.988	9,600
2025-04-02	2.170	2.170	2.170	2.170	2.074	6,600
2025-03-28	2.170	2.170	2.170	2.170	2.074	3,400
2025-03-25	2.170	2.170	2.170	2.170	2.074	7,500
2025-03-24	2.110	2.170	2.100	2.170	2.074	60,700
2025-03-20	2.120	2.240	2.110	2.200	2.103	80,600
2025-03-19	2.150	2.150	2.110	2.120	2.026	84,100
2025-03-17	2.170	2.170	2.120	2.170	2.074	62,300
2025-03-14	2.300	2.300	2.300	2.300	2.198	100
2025-03-13	2.180	2.270	2.100	2.120	2.026	50,300
2025-03-11	2.150	2.190	2.080	2.140	2.045	33,700

← NewerPage 5 of 18 · 1,034 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.