Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.100 (6.67%)
At close: May 19, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 138,400 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,100 |
| May 14, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 3.45% | 20,000 |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 11,000 |
| May 12, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 72,000 |
| May 11, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 27,900 |
| May 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 500 |
| May 7, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 32,800 |
| May 6, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 25,200 |
| May 5, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 2,600 |
| May 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,000 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 3,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 23,500 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 25,000 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 4,000 |
| Apr 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -8.64% | 47,600 |
| Apr 23, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.28% | 22,100 |
| Apr 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 30,100 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 35,000 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 36,000 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 25,500 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,400 |
| Apr 13, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.90% | 7,100 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | 1,500 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,900 |
| Apr 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 7,000 |
| Apr 7, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 56,700 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 27,300 |
| Apr 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 9,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 41,500 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,900 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 6,000 |
| Mar 30, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | - | 27,000 |
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 5,000 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 3,000 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | 300 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,000 |
| Mar 11, 2026 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 76,000 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 19,000 |
| Mar 6, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 12,000 |
| Mar 3, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.78% | 90,000 |
| Mar 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 20,000 |
| Feb 27, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 22,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15,000 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 6,000 |
| Feb 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 2,000 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 400 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 10,000 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 4,000 |
| Feb 11, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 15,500 |