Can One Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 13,000 |
| 2026-10-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 |
| 2026-10-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 5,000 |
| 2026-10-13 | 1.570 | 1.570 | 1.520 | 1.540 | 1.540 | 5,500 |
| 2026-10-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-10-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-10-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-10-07 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 104,100 |
| 2026-10-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-10-05 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 44,200 |
| 2026-10-02 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 5,800 |
| 2026-10-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-09-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-09-28 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 31,800 |
| 2026-09-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-09-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-09-23 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 4,200 |
| 2026-09-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,000 |
| 2026-09-21 | 1.650 | 1.690 | 1.600 | 1.690 | 1.690 | 13,200 |
Page 1 of 1 · 20 trading days
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.