Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.750
+0.060 (3.55%)
At close: Feb 4, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 154,000 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 13,400 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -0.58% | 5,100 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 37,500 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 6,900 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 1,100 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 11,200 |
| Jan 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 10,000 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 100 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | - | 16,600 |
| Jan 12, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 21,000 |
| Jan 9, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 133,500 |
| Jan 8, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | -2.27% | 22,000 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,000 |
| Dec 30, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 7,500 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.71% | 8,000 |
| Dec 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,000 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 19,200 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 2,000 |
| Dec 8, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 9,100 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 7,900 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | -5.41% | 41,700 |
| Nov 26, 2025 | 1.77 | 1.88 | 1.76 | 1.85 | 1.85 | -2.63% | 28,000 |
| Nov 24, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 1,000 |
| Nov 19, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 8.82% | 29,100 |
| 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 |