Can One Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 1.870 | 1.900 | 1.870 | 1.900 | 1.850 | 1,000 |
| 2025-11-19 | 1.700 | 1.850 | 1.700 | 1.850 | 1.801 | 29,100 |
| 2025-11-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.655 | 6,000 |
| 2025-11-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.704 | 10,000 |
| 2025-11-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.655 | 52,000 |
| 2025-11-10 | 1.700 | 1.720 | 1.700 | 1.700 | 1.655 | 8,000 |
| 2025-11-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.655 | 10,000 |
| 2025-11-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.655 | 20,000 |
| 2025-11-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.636 | 7,000 |
| 2025-11-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.655 | 8,000 |
| 2025-10-31 | 1.700 | 1.730 | 1.700 | 1.730 | 1.684 | 8,000 |
| 2025-10-30 | 1.750 | 1.750 | 1.730 | 1.730 | 1.684 | 27,000 |
| 2025-10-29 | 1.780 | 1.780 | 1.770 | 1.780 | 1.733 | 20,000 |
← NewerPage 4 of 4 · 193 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.