Can-One Berhad (KLSE:CANONE)
Malaysia · Delayed Price · Currency is MYR 1.500
0.00 (0.00%)
At close: Jul 1, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,000 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 77,900 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -6.33% | 5,000 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | 25,600 |
| Jun 25, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 27,300 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 25,000 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,000 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 5,000 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 7,000 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 8,000 |
| Jun 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 3,000 |
| Jun 12, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 12,500 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 43,300 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 9,900 |
| Jun 4, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -3.75% | 9,000 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 7,700 |
| May 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | 34,300 |
| May 28, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 9,100 |
| May 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 13,300 |
| May 25, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 7,000 |
| May 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.75% | 16,400 |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| 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 |