Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	2.300	2.360	2.180	2.180	2.084	28,600
2025-03-07	2.240	2.280	2.160	2.160	2.064	261,800
2025-03-05	2.290	2.300	2.250	2.250	2.150	82,000
2025-03-04	2.220	2.300	2.220	2.220	2.122	209,300
2025-03-03	2.300	2.300	2.300	2.300	2.198	100
2025-02-28	2.320	2.330	2.300	2.300	2.198	71,600
2025-02-27	2.340	2.340	2.340	2.340	2.236	3,000
2025-02-26	2.330	2.440	2.330	2.360	2.256	6,600
2025-02-25	2.360	2.380	2.320	2.360	2.256	68,700
2025-02-24	2.340	2.400	2.340	2.400	2.294	3,800
2025-02-21	2.320	2.440	2.320	2.340	2.236	25,900
2025-02-20	2.330	2.430	2.320	2.320	2.217	8,300
2025-02-19	2.310	2.450	2.310	2.450	2.342	13,900
2025-02-18	2.310	2.310	2.300	2.300	2.198	20,300
2025-02-17	2.350	2.350	2.320	2.320	2.217	11,500
2025-02-14	2.320	2.350	2.320	2.320	2.217	31,700
2025-02-13	2.320	2.320	2.320	2.320	2.217	14,000
2025-02-12	2.320	2.320	2.320	2.320	2.217	2,900
2025-02-06	2.430	2.450	2.430	2.450	2.342	1,100
2025-02-05	2.290	2.410	2.290	2.300	2.198	4,000
2025-02-04	2.350	2.400	2.200	2.400	2.294	61,800
2025-02-03	2.370	2.370	2.360	2.370	2.265	15,200
2025-01-31	2.430	2.430	2.430	2.430	2.322	100
2025-01-28	2.380	2.380	2.280	2.280	2.179	1,000
2025-01-27	2.400	2.430	2.300	2.310	2.208	10,100
2025-01-24	2.310	2.380	2.300	2.300	2.198	17,000
2025-01-23	2.480	2.480	2.350	2.450	2.342	11,400
2025-01-22	2.300	2.500	2.300	2.400	2.294	197,100
2025-01-20	2.350	2.350	2.300	2.300	2.198	25,500
2025-01-16	2.250	2.350	2.220	2.350	2.246	19,500
2025-01-15	2.290	2.290	2.250	2.260	2.160	12,600
2025-01-09	2.290	2.380	2.290	2.380	2.275	3,100
2025-01-07	2.290	2.290	2.290	2.290	2.189	200
2025-01-06	2.300	2.300	2.290	2.290	2.189	6,700
2025-01-03	2.300	2.300	2.300	2.300	2.198	4,500
2025-01-02	2.360	2.380	2.360	2.380	2.275	6,000
2024-12-31	2.300	2.300	2.300	2.300	2.198	5,000
2024-12-30	2.290	2.390	2.290	2.390	2.284	2,500
2024-12-24	2.350	2.350	2.350	2.350	2.246	8,000
2024-12-23	2.300	2.300	2.300	2.300	2.198	15,300
2024-12-20	2.350	2.380	2.350	2.380	2.275	7,000
2024-12-18	2.380	2.380	2.380	2.380	2.275	100
2024-12-17	2.390	2.390	2.290	2.380	2.275	11,300
2024-12-16	2.390	2.390	2.320	2.320	2.217	4,000
2024-12-13	2.270	2.330	2.260	2.330	2.227	28,100
2024-12-12	2.300	2.320	2.300	2.320	2.217	3,000
2024-12-06	2.340	2.340	2.330	2.330	2.227	20,000
2024-12-05	2.270	2.390	2.260	2.380	2.275	40,800
2024-12-04	2.270	2.270	2.260	2.260	2.160	17,400
2024-12-03	2.250	2.280	2.250	2.260	2.160	35,000
2024-12-02	2.250	2.250	2.250	2.250	2.150	35,500
2024-11-29	2.250	2.250	2.210	2.210	2.112	23,000
2024-11-28	2.240	2.240	2.230	2.240	2.141	12,800
2024-11-27	2.260	2.300	2.220	2.260	2.160	39,600
2024-11-26	2.200	2.320	2.200	2.280	2.179	44,100
2024-11-25	2.350	2.400	2.330	2.330	2.227	36,000
2024-11-22	2.530	2.530	2.400	2.420	2.313	66,500
2024-11-21	2.520	2.520	2.520	2.520	2.408	3,000
2024-11-20	2.530	2.530	2.510	2.510	2.399	9,000
2024-11-14	2.570	2.570	2.530	2.530	2.418	6,200

← NewerPage 6 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.