Can One Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	2.960	2.960	2.900	2.930	2.764	15,900
2024-04-17	2.890	2.980	2.890	2.900	2.736	13,500
2024-04-16	3.010	3.020	2.900	2.900	2.736	142,500
2024-04-15	3.070	3.080	3.010	3.050	2.877	97,200
2024-04-12	2.940	3.150	2.940	3.110	2.934	453,400
2024-04-09	2.830	2.930	2.820	2.910	2.745	115,300
2024-04-08	2.770	2.820	2.760	2.820	2.660	71,000
2024-04-05	2.700	2.780	2.700	2.760	2.604	89,300
2024-04-04	2.650	2.700	2.650	2.660	2.509	36,700
2024-04-03	2.660	2.680	2.660	2.680	2.528	40,000
2024-04-02	2.670	2.670	2.660	2.660	2.509	11,000
2024-04-01	2.680	2.680	2.650	2.650	2.500	30,100
2024-03-29	2.650	2.650	2.650	2.650	2.500	14,700
2024-03-27	2.610	2.670	2.610	2.670	2.519	8,700
2024-03-26	2.660	2.660	2.600	2.650	2.500	36,700
2024-03-25	2.600	2.620	2.600	2.620	2.472	13,000
2024-03-21	2.660	2.660	2.560	2.620	2.472	63,500
2024-03-20	2.700	2.700	2.660	2.660	2.509	15,700
2024-03-19	2.700	2.700	2.680	2.700	2.547	15,300
2024-03-18	2.690	2.710	2.690	2.690	2.538	6,000
2024-03-15	2.690	2.720	2.690	2.720	2.566	6,700
2024-03-14	2.700	2.710	2.690	2.710	2.557	5,700
2024-03-13	2.700	2.720	2.700	2.720	2.566	10,500
2024-03-12	2.720	2.730	2.720	2.730	2.576	5,300
2024-03-11	2.730	2.730	2.720	2.730	2.576	11,200
2024-03-08	2.690	2.730	2.690	2.730	2.576	16,200
2024-03-07	2.710	2.730	2.710	2.730	2.576	8,100
2024-03-06	2.720	2.720	2.710	2.710	2.557	16,000
2024-03-04	2.720	2.740	2.710	2.740	2.585	10,600
2024-03-01	2.740	2.760	2.720	2.720	2.566	31,600
2024-02-29	2.730	2.750	2.710	2.750	2.594	74,500
2024-02-28	2.760	2.760	2.740	2.760	2.604	56,500
2024-02-27	2.760	2.820	2.760	2.780	2.623	185,700
2024-02-26	2.660	2.800	2.660	2.750	2.594	195,700
2024-02-23	2.600	2.690	2.590	2.640	2.491	479,600
2024-02-22	2.470	2.470	2.430	2.450	2.311	137,900
2024-02-21	2.460	2.520	2.430	2.490	2.349	68,800
2024-02-20	2.450	2.500	2.400	2.430	2.293	134,300
2024-02-19	2.470	2.500	2.470	2.480	2.340	25,000
2024-02-16	2.430	2.480	2.430	2.470	2.330	20,000
2024-02-15	2.460	2.500	2.410	2.490	2.349	64,300
2024-02-14	2.450	2.450	2.450	2.450	2.311	500
2024-02-13	2.450	2.450	2.420	2.440	2.302	23,200
2024-02-09	2.460	2.460	2.460	2.460	2.321	7,000
2024-02-08	2.480	2.480	2.480	2.480	2.340	4,600
2024-02-07	2.490	2.490	2.460	2.460	2.321	16,000
2024-02-06	2.480	2.480	2.460	2.460	2.321	15,000
2024-02-05	2.520	2.520	2.520	2.520	2.377	900
2024-02-02	2.470	2.480	2.470	2.480	2.340	6,100
2024-01-31	2.550	2.550	2.480	2.480	2.340	6,100
2024-01-30	2.480	2.550	2.480	2.550	2.406	112,400
2024-01-29	2.490	2.490	2.490	2.490	2.349	7,000
2024-01-26	2.480	2.510	2.480	2.490	2.349	26,300
2024-01-24	2.470	2.500	2.470	2.500	2.359	47,000
2024-01-23	2.450	2.480	2.440	2.460	2.321	20,500
2024-01-22	2.440	2.450	2.440	2.450	2.311	33,800
2024-01-19	2.450	2.470	2.410	2.420	2.283	44,100
2024-01-18	2.470	2.480	2.470	2.470	2.330	44,000
2024-01-17	2.530	2.540	2.480	2.480	2.340	20,800
2024-01-16	2.500	2.500	2.480	2.480	2.340	10,000

← NewerPage 9 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.