Skip to main content
logo
Can-One Berhad (KLSE:CANONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.880
0.00 (0.00%)
At close: Sep 4, 2025

Can-One Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.881.881.881.881.88-300
Sep 3, 20251.881.881.881.881.88-8,600
Sep 2, 20251.881.881.871.881.88-3.09%11,000
Aug 28, 20251.901.951.901.941.94-2.02%40,100
Aug 27, 20251.992.001.981.981.98-0.50%26,300
Aug 26, 20252.022.021.991.991.99-1.49%15,600
Aug 25, 20252.022.022.022.022.02-1.46%3,000
Aug 22, 20252.022.051.992.052.05-11,900
Aug 21, 20252.002.052.002.052.051.49%5,000
Aug 20, 20252.002.022.002.022.021.00%7,800
Aug 19, 20252.002.002.002.002.00-2.44%2,000
Aug 14, 20252.002.052.002.052.05-2,000
Aug 13, 20252.042.052.042.052.05-0.49%5,600
Aug 12, 20252.022.062.022.062.063.00%35,100
Aug 11, 20252.002.002.002.002.00-100
Aug 8, 20252.002.002.002.002.00-7,200
Aug 7, 20252.002.002.002.002.00-200
Aug 6, 20252.002.002.002.002.00-0.50%2,000
Aug 5, 20252.002.152.002.012.01-6.94%15,100
Aug 4, 20252.182.182.162.162.162.86%600
Aug 1, 20252.002.112.002.102.105.00%33,500
Jul 30, 20252.002.002.002.002.00-24,000
Jul 29, 20252.012.012.002.002.00-431,000
Jul 28, 20252.142.142.002.002.00-6.54%10,700
Jul 21, 20252.152.152.142.142.14-0.47%700
Jul 18, 20252.102.152.102.152.152.38%53,700
Jul 17, 20252.102.102.082.102.100.48%6,000
Jul 15, 20252.092.092.092.092.09-4.57%31,200
Jul 11, 20252.082.192.072.192.15-0.45%33,200
Jul 4, 20252.072.202.052.202.164.76%8,000
Jul 3, 20252.052.102.052.102.062.44%12,500
Jul 2, 20252.062.062.052.052.01-1.44%6,000
Jun 30, 20252.082.082.082.082.04-1,100
Jun 20, 20252.082.082.082.082.04-7,300
Jun 19, 20252.122.122.082.082.04-1.42%25,500
Jun 13, 20252.112.112.112.112.07-6,000
Jun 11, 20252.112.112.112.112.07-2.76%2,000
Jun 10, 20252.172.172.172.172.131.88%1,000
Jun 9, 20252.132.132.132.132.09-4,000
Jun 6, 20252.132.132.132.132.09-9,700
Jun 5, 20252.142.142.132.132.09-0.47%13,100
Jun 4, 20252.142.142.142.142.10-1,000
Jun 3, 20252.142.142.142.142.10-1,000
May 30, 20252.142.142.142.142.10-0.47%11,900
May 29, 20252.152.152.152.152.11-5,000
May 28, 20252.152.152.152.152.11-1,500
May 27, 20252.232.232.152.152.11-4.44%4,100
May 23, 20252.202.252.142.252.212.27%11,000
May 22, 20252.122.222.122.202.16-15,100
May 20, 20252.102.202.102.202.16-0.90%300