Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.660
-0.040 (-2.35%)
At close: Aug 28, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | 17,000 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8,500 |
| Aug 26, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 5.59% | 30,000 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 29,200 |
| Aug 21, 2026 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 8.67% | 61,000 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 2,000 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 26,600 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 6,200 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 800 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 43,800 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 91,800 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 32,000 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 23,000 |
| Aug 4, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 56,200 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 50,000 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Jul 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 200 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 5,000 |
| Jul 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 10,000 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,200 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 300 |
| Jul 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | 5,000 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -0.66% | 10,000 |
| Jul 7, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | -0.65% | 36,000 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -0.65% | 15,000 |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | 2.67% | 25,000 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 6,000 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | 1.35% | 77,900 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.44 | -6.33% | 5,000 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.54 | -2.47% | 25,600 |
| Jun 25, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.58 | 1.25% | 27,300 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 3.23% | 25,000 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | 4,000 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | 5,000 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | 7,000 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 0.65% | 8,000 |
| Jun 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.50 | - | 3,000 |
| Jun 12, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | -0.65% | 12,500 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.51 | - | 43,300 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | 2,000 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.51 | 0.65% | 9,900 |
| Jun 4, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | -3.75% | 9,000 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.56 | - | 7,700 |
| May 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | 2.56% | 34,300 |
| May 28, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.52 | 0.65% | 9,100 |
| May 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.51 | 0.65% | 13,300 |
| May 25, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.50 | - | 7,000 |
| May 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.50 | -3.75% | 16,400 |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | 100 |