Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.590	2.590	2.590	2.590	2.475	6,000
2024-11-07	2.580	2.580	2.520	2.520	2.408	10,000
2024-11-06	2.560	2.560	2.550	2.550	2.437	2,000
2024-11-05	2.540	2.560	2.540	2.550	2.437	33,000
2024-11-04	2.540	2.540	2.520	2.530	2.418	29,400
2024-11-01	2.530	2.560	2.530	2.540	2.428	28,000
2024-10-28	2.540	2.600	2.500	2.600	2.485	17,500
2024-10-25	2.650	2.650	2.650	2.650	2.533	100
2024-10-22	2.650	2.650	2.650	2.650	2.533	4,700
2024-10-18	2.650	2.650	2.650	2.650	2.533	2,100
2024-10-17	2.600	2.620	2.600	2.620	2.504	11,700
2024-10-16	2.610	2.610	2.610	2.610	2.495	2,000
2024-10-15	2.610	2.610	2.600	2.600	2.485	3,600
2024-10-11	2.600	2.600	2.600	2.600	2.485	18,000
2024-10-10	2.620	2.690	2.620	2.690	2.571	23,400
2024-10-09	2.630	2.630	2.630	2.630	2.514	16,700
2024-10-08	2.620	2.620	2.620	2.620	2.504	11,000
2024-10-07	2.700	2.700	2.600	2.620	2.504	55,000
2024-10-04	2.680	2.800	2.680	2.800	2.676	83,000
2024-10-03	2.730	2.730	2.730	2.730	2.609	500
2024-10-02	2.610	2.610	2.610	2.610	2.495	9,000
2024-09-30	2.660	2.660	2.660	2.660	2.542	4,800
2024-09-27	2.660	2.660	2.660	2.660	2.542	2,000
2024-09-26	2.760	2.760	2.650	2.650	2.533	10,100
2024-09-25	2.650	2.650	2.620	2.620	2.504	13,200
2024-09-24	2.680	2.780	2.680	2.780	2.657	6,100
2024-09-23	2.770	2.770	2.650	2.740	2.619	800
2024-09-20	2.680	2.800	2.650	2.650	2.533	32,400
2024-09-19	2.680	2.680	2.630	2.680	2.561	53,400
2024-09-17	2.600	2.620	2.600	2.600	2.485	5,100
2024-09-11	2.650	2.680	2.530	2.560	2.447	48,000
2024-09-10	2.630	2.700	2.630	2.700	2.581	6,000
2024-09-09	2.700	2.700	2.700	2.700	2.581	5,300
2024-09-05	2.700	2.700	2.700	2.700	2.581	500
2024-09-04	2.700	2.700	2.700	2.700	2.581	2,000
2024-09-03	2.710	2.710	2.700	2.710	2.590	1,400
2024-09-02	2.860	2.860	2.710	2.840	2.714	6,000
2024-08-30	2.790	2.850	2.740	2.740	2.619	3,200
2024-08-29	2.720	2.790	2.700	2.790	2.667	20,700
2024-08-28	2.750	2.750	2.740	2.740	2.619	24,400
2024-08-27	2.880	2.880	2.840	2.840	2.714	37,600
2024-08-26	2.820	2.880	2.730	2.760	2.638	42,000
2024-08-23	2.780	2.900	2.720	2.730	2.609	163,600
2024-08-22	2.880	2.940	2.880	2.940	2.810	13,600
2024-08-21	2.880	2.900	2.830	2.900	2.772	54,200
2024-08-20	2.820	2.820	2.800	2.800	2.676	48,000
2024-08-19	2.900	2.900	2.900	2.900	2.772	1,000
2024-08-16	2.900	2.900	2.900	2.900	2.772	100
2024-08-15	2.830	2.900	2.820	2.830	2.705	28,000
2024-08-14	2.890	2.940	2.890	2.940	2.810	25,100
2024-08-13	2.830	2.880	2.830	2.880	2.753	4,100
2024-08-09	2.890	2.890	2.890	2.890	2.762	6,000
2024-08-08	2.800	2.800	2.800	2.800	2.676	3,000
2024-08-07	2.900	2.900	2.860	2.900	2.772	95,200
2024-08-06	2.950	2.950	2.850	2.880	2.753	12,200
2024-08-05	2.890	2.890	2.700	2.800	2.676	97,700
2024-08-02	2.950	2.950	2.950	2.950	2.819	13,500
2024-07-31	3.040	3.040	3.010	3.020	2.886	40,000
2024-07-30	3.000	3.040	2.970	2.970	2.839	12,700
2024-07-25	3.000	3.000	3.000	3.000	2.867	46,000

← NewerPage 7 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.