Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.050 (-2.86%)
At close: Nov 17, 2025
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 6,000 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 10,000 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 52,000 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 8,000 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 20,000 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 7,000 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 8,000 |
| Oct 31, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 8,000 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.81% | 27,000 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -1.11% | 20,000 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 4,000 |
| Oct 22, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.76% | 30,000 |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 10,000 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,000 |
| Oct 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5,000 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 5,700 |
| Oct 7, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 2,000 |
| Oct 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 4,000 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 14,300 |
| Oct 2, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 22,700 |
| Oct 1, 2025 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 18,900 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | 16,300 |
| Sep 29, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | - | 39,800 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 5,600 |
| Sep 25, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 14,300 |
| Sep 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 26,700 |
| Sep 23, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 24,900 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -0.55% | 49,400 |
| Sep 17, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 114,900 |
| Sep 12, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -2.69% | 38,000 |
| Sep 11, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 52,000 |
| Sep 10, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | - | 44,000 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 30,000 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 300 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 8,600 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -3.09% | 11,000 |
| Aug 28, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | -2.02% | 40,100 |
| Aug 27, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 26,300 |
| Aug 26, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 15,600 |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 3,000 |
| Aug 22, 2025 | 2.02 | 2.05 | 1.99 | 2.05 | 2.05 | - | 11,900 |
| Aug 21, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 5,000 |
| Aug 20, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 7,800 |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 2,000 |
| Aug 14, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 2,000 |
| Aug 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -0.49% | 5,600 |
| Aug 12, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 3.00% | 35,100 |