Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.550
0.00 (0.00%)
At close: Oct 27, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 12,100 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -3.13% | 11,700 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 100 |
| Oct 21, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 12,400 |
| Oct 20, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 13,000 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 13,000 |
| Oct 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | 5,000 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -6.67% | 5,500 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.20% | 104,100 |
| Oct 5, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 1.21% | 44,200 |
| Oct 2, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | - | 5,800 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 31,800 |
| Sep 23, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 4,200 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 5,000 |
| Sep 21, 2026 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 13,200 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 700 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 5,600 |
| Sep 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 1,300 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8,300 |
| Sep 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 10,700 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 10,200 |
| Sep 3, 2026 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | 1.82% | 29,500 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.79% | 30,000 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 96,000 |
| 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 |