Can One Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.600	1.600	1.600	1.600	1.600	100
2026-10-21	1.510	1.520	1.510	1.510	1.510	12,400
2026-10-20	1.510	1.520	1.510	1.520	1.520	13,000
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.