Skip to main content
Can-One Berhad (KLSE:CANONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.710
-0.040 (-2.29%)
At close: Dec 5, 2025

Can-One Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.711.711.711.711.71-2.29%7,900
Dec 3, 20251.751.751.751.751.75-1,000
Dec 1, 20251.721.751.651.751.75-5.41%41,700
Nov 26, 20251.771.881.761.851.85-2.63%28,000
Nov 24, 20251.871.901.871.901.902.70%1,000
Nov 19, 20251.701.851.701.851.858.82%29,100
Nov 17, 20251.701.701.701.701.70-2.86%6,000
Nov 14, 20251.751.751.751.751.752.94%10,000
Nov 11, 20251.701.701.701.701.70-52,000
Nov 10, 20251.701.721.701.701.70-8,000
Nov 7, 20251.701.701.701.701.70-10,000
Nov 6, 20251.701.701.701.701.701.19%20,000
Nov 5, 20251.681.681.681.681.68-1.18%7,000
Nov 4, 20251.701.701.701.701.70-1.73%8,000
Oct 31, 20251.701.731.701.731.73-8,000
Oct 30, 20251.751.751.731.731.73-2.81%27,000
Oct 29, 20251.781.781.771.781.78-1.11%20,000
Oct 23, 20251.801.801.801.801.802.27%4,000
Oct 22, 20251.791.791.761.761.76-2.76%30,000
Oct 21, 20251.811.811.811.811.811.69%10,000
Oct 16, 20251.781.781.781.781.78-1,000
Oct 14, 20251.781.781.781.781.78-3,000
Oct 13, 20251.781.781.781.781.78-1,000
Oct 10, 20251.781.781.781.781.78-5,000
Oct 9, 20251.781.781.781.781.78-0.56%5,700
Oct 7, 20251.781.791.781.791.79-2,000
Oct 6, 20251.781.791.781.791.79-4,000
Oct 3, 20251.791.801.781.791.79-1.10%14,300
Oct 2, 20251.801.811.791.811.81-22,700
Oct 1, 20251.781.811.761.811.811.69%18,900
Sep 30, 20251.801.801.781.781.78-1.66%16,300
Sep 29, 20251.751.811.751.811.81-39,800
Sep 26, 20251.811.811.811.811.81-5,600
Sep 25, 20251.801.811.801.811.81-14,300
Sep 24, 20251.801.811.801.811.81-26,700
Sep 23, 20251.761.811.761.811.81-24,900
Sep 19, 20251.801.811.761.811.81-0.55%49,400
Sep 17, 20251.811.831.811.821.820.55%114,900
Sep 12, 20251.801.811.801.811.81-2.69%38,000
Sep 11, 20251.811.861.811.861.861.64%52,000
Sep 10, 20251.841.841.801.831.83-44,000
Sep 9, 20251.881.881.801.831.83-2.66%30,000
Sep 4, 20251.881.881.881.881.88-300
Sep 3, 20251.881.881.881.881.88-8,600
Sep 2, 20251.881.881.871.881.88-3.09%11,000
Aug 28, 20251.901.951.901.941.94-2.02%40,100
Aug 27, 20251.992.001.981.981.98-0.50%26,300
Aug 26, 20252.022.021.991.991.99-1.49%15,600
Aug 25, 20252.022.022.022.022.02-1.46%3,000
Aug 22, 20252.022.051.992.052.05-11,900
Aug 21, 20252.002.052.002.052.051.49%5,000
Aug 20, 20252.002.022.002.022.021.00%7,800
Aug 19, 20252.002.002.002.002.00-2.44%2,000
Aug 14, 20252.002.052.002.052.05-2,000
Aug 13, 20252.042.052.042.052.05-0.49%5,600
Aug 12, 20252.022.062.022.062.063.00%35,100
Aug 11, 20252.002.002.002.002.00-100
Aug 8, 20252.002.002.002.002.00-7,200
Aug 7, 20252.002.002.002.002.00-200
Aug 6, 20252.002.002.002.002.00-0.50%2,000
Aug 5, 20252.002.152.002.012.01-6.94%15,100
Aug 4, 20252.182.182.162.162.162.86%600
Aug 1, 20252.002.112.002.102.105.00%33,500
Jul 30, 20252.002.002.002.002.00-24,000
Jul 29, 20252.012.012.002.002.00-431,000
Jul 28, 20252.142.142.002.002.00-6.54%10,700
Jul 21, 20252.152.152.142.142.14-0.47%700
Jul 18, 20252.102.152.102.152.152.38%53,700
Jul 17, 20252.102.102.082.102.100.48%6,000
Jul 15, 20252.092.092.092.092.09-4.57%31,200
Jul 11, 20252.082.192.072.192.15-0.45%33,200
Jul 4, 20252.072.202.052.202.164.76%8,000
Jul 3, 20252.052.102.052.102.062.44%12,500
Jul 2, 20252.062.062.052.052.01-1.44%6,000
Jun 30, 20252.082.082.082.082.04-1,100
Jun 20, 20252.082.082.082.082.04-7,300
Jun 19, 20252.122.122.082.082.04-1.42%25,500
Jun 13, 20252.112.112.112.112.07-6,000
Jun 11, 20252.112.112.112.112.07-2.76%2,000
Jun 10, 20252.172.172.172.172.131.88%1,000
Jun 9, 20252.132.132.132.132.09-4,000
Jun 6, 20252.132.132.132.132.09-9,700
Jun 5, 20252.142.142.132.132.09-0.47%13,100