Can-One Berhad (KLSE:CANONE)
Malaysia
· Delayed Price · Currency is MYR 1.650
-0.010 (-0.60%)
At close: Mar 6, 2026
Can-One Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,000 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 500 |
| Feb 4, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 154,000 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 13,400 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -0.58% | 5,100 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 37,500 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 6,900 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 1,100 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 11,200 |
| Jan 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 10,000 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 100 |
| Jan 14, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | - | 16,600 |
| Jan 12, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 21,000 |
| Jan 9, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 133,500 |
| Jan 8, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | -2.27% | 22,000 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,000 |
| Dec 30, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 7,500 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.71% | 8,000 |
| Dec 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,000 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 19,200 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 2,000 |
| Dec 8, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 9,100 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 7,900 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | -5.41% | 41,700 |
| Nov 26, 2025 | 1.77 | 1.88 | 1.76 | 1.85 | 1.85 | -2.63% | 28,000 |
| Nov 24, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 1,000 |
| Nov 19, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 8.82% | 29,100 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 6,000 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 10,000 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 52,000 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 8,000 |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 20,000 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 7,000 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 8,000 |
| Oct 31, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 8,000 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.81% | 27,000 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -1.11% | 20,000 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 4,000 |
| Oct 22, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.76% | 30,000 |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 10,000 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,000 |
| Oct 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5,000 |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 5,700 |
| Oct 7, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 2,000 |
| Oct 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 4,000 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 14,300 |
| Oct 2, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 22,700 |
| Oct 1, 2025 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 18,900 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | 16,300 |
| Sep 29, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | - | 39,800 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 5,600 |
| Sep 25, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 14,300 |
| Sep 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 26,700 |
| Sep 23, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 24,900 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -0.55% | 49,400 |
| Sep 17, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 114,900 |
| Sep 12, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -2.69% | 38,000 |
| Sep 11, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 52,000 |
| Sep 10, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | - | 44,000 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 30,000 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 300 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 8,600 |