Can One Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.010 | 3.010 | 3.000 | 3.010 | 2.877 | 27,800 |
| 2024-07-23 | 3.000 | 3.070 | 3.000 | 3.010 | 2.877 | 6,500 |
| 2024-07-22 | 3.080 | 3.080 | 3.000 | 3.080 | 2.944 | 18,000 |
| 2024-07-19 | 3.100 | 3.130 | 3.060 | 3.060 | 2.925 | 12,300 |
| 2024-07-18 | 3.090 | 3.150 | 3.080 | 3.080 | 2.944 | 51,300 |
| 2024-07-17 | 3.060 | 3.070 | 3.060 | 3.070 | 2.934 | 44,600 |
| 2024-07-16 | 3.010 | 3.050 | 3.010 | 3.050 | 2.915 | 10,900 |
| 2024-07-15 | 3.040 | 3.060 | 3.010 | 3.040 | 2.905 | 40,600 |
| 2024-07-12 | 3.090 | 3.130 | 3.090 | 3.100 | 2.925 | 48,000 |
| 2024-07-11 | 3.080 | 3.080 | 3.070 | 3.070 | 2.896 | 20,100 |
| 2024-07-10 | 3.050 | 3.080 | 3.040 | 3.060 | 2.887 | 36,600 |
| 2024-07-09 | 3.050 | 3.050 | 3.050 | 3.050 | 2.877 | 7,900 |
| 2024-07-05 | 3.050 | 3.100 | 3.050 | 3.100 | 2.925 | 68,500 |
| 2024-07-04 | 2.970 | 3.130 | 2.970 | 3.110 | 2.934 | 50,200 |
| 2024-07-03 | 3.010 | 3.100 | 3.010 | 3.070 | 2.896 | 9,500 |
| 2024-07-02 | 3.030 | 3.030 | 3.010 | 3.010 | 2.840 | 38,000 |
| 2024-07-01 | 2.950 | 3.140 | 2.950 | 3.010 | 2.840 | 29,800 |
| 2024-06-28 | 3.040 | 3.040 | 3.000 | 3.000 | 2.830 | 39,800 |
| 2024-06-26 | 3.090 | 3.090 | 3.090 | 3.090 | 2.915 | 5,000 |
| 2024-06-24 | 3.050 | 3.050 | 3.050 | 3.050 | 2.877 | 13,000 |
| 2024-06-21 | 3.050 | 3.050 | 3.050 | 3.050 | 2.877 | 11,000 |
| 2024-06-20 | 3.080 | 3.080 | 3.050 | 3.050 | 2.877 | 38,200 |
| 2024-06-19 | 3.100 | 3.100 | 3.080 | 3.090 | 2.915 | 6,800 |
| 2024-06-18 | 3.180 | 3.180 | 3.100 | 3.110 | 2.934 | 12,500 |
| 2024-06-14 | 3.080 | 3.170 | 3.080 | 3.160 | 2.981 | 8,700 |
| 2024-06-13 | 3.180 | 3.180 | 3.100 | 3.180 | 3.000 | 10,600 |
| 2024-06-12 | 3.160 | 3.160 | 3.160 | 3.160 | 2.981 | 2,000 |
| 2024-06-11 | 3.100 | 3.190 | 3.100 | 3.190 | 3.009 | 89,700 |
| 2024-06-10 | 3.150 | 3.150 | 3.070 | 3.100 | 2.925 | 20,200 |
| 2024-06-07 | 3.000 | 3.190 | 2.970 | 3.100 | 2.925 | 158,400 |
| 2024-06-06 | 3.090 | 3.090 | 3.090 | 3.090 | 2.915 | 1,500 |
| 2024-06-04 | 3.100 | 3.120 | 3.100 | 3.100 | 2.925 | 43,000 |
| 2024-05-31 | 3.060 | 3.100 | 3.030 | 3.090 | 2.915 | 74,700 |
| 2024-05-30 | 3.050 | 3.100 | 3.050 | 3.100 | 2.925 | 6,200 |
| 2024-05-29 | 3.120 | 3.120 | 3.050 | 3.100 | 2.925 | 58,300 |
| 2024-05-28 | 3.160 | 3.160 | 3.120 | 3.120 | 2.943 | 28,400 |
| 2024-05-27 | 3.240 | 3.240 | 3.190 | 3.190 | 3.009 | 61,500 |
| 2024-05-24 | 3.300 | 3.300 | 3.240 | 3.240 | 3.057 | 43,300 |
| 2024-05-23 | 3.250 | 3.300 | 3.250 | 3.270 | 3.085 | 153,700 |
| 2024-05-21 | 3.290 | 3.290 | 3.260 | 3.280 | 3.094 | 52,400 |
| 2024-05-20 | 3.290 | 3.310 | 3.280 | 3.290 | 3.104 | 98,100 |
| 2024-05-17 | 3.260 | 3.310 | 3.260 | 3.300 | 3.113 | 164,900 |
| 2024-05-16 | 3.280 | 3.290 | 3.240 | 3.260 | 3.076 | 111,000 |
| 2024-05-15 | 3.180 | 3.310 | 3.180 | 3.240 | 3.057 | 374,400 |
| 2024-05-14 | 3.020 | 3.200 | 3.020 | 3.180 | 3.000 | 396,600 |
| 2024-05-13 | 2.950 | 3.020 | 2.950 | 3.020 | 2.849 | 105,100 |
| 2024-05-10 | 2.900 | 2.940 | 2.900 | 2.940 | 2.774 | 17,500 |
| 2024-05-09 | 2.920 | 2.920 | 2.900 | 2.900 | 2.736 | 37,100 |
| 2024-05-08 | 2.910 | 2.910 | 2.840 | 2.890 | 2.726 | 37,800 |
| 2024-05-07 | 2.880 | 2.910 | 2.870 | 2.870 | 2.708 | 37,000 |
| 2024-05-06 | 2.900 | 2.900 | 2.870 | 2.880 | 2.717 | 73,100 |
| 2024-05-03 | 2.920 | 2.920 | 2.890 | 2.900 | 2.736 | 33,000 |
| 2024-05-02 | 2.920 | 3.000 | 2.920 | 2.920 | 2.755 | 28,400 |
| 2024-04-30 | 2.980 | 3.000 | 2.980 | 3.000 | 2.830 | 27,200 |
| 2024-04-29 | 2.940 | 2.980 | 2.940 | 2.980 | 2.811 | 46,500 |
| 2024-04-26 | 2.900 | 2.930 | 2.900 | 2.930 | 2.764 | 8,600 |
| 2024-04-24 | 2.930 | 2.960 | 2.920 | 2.940 | 2.774 | 107,600 |
| 2024-04-23 | 2.880 | 2.930 | 2.880 | 2.920 | 2.755 | 57,700 |
| 2024-04-22 | 2.850 | 2.860 | 2.840 | 2.840 | 2.679 | 20,400 |
| 2024-04-19 | 2.910 | 2.910 | 2.850 | 2.860 | 2.698 | 100,900 |
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.