Kuala Lumpur - Delayed Quote MYR

Can-One Berhad (5105.KL)

2.9300 -0.0100 (-0.34%)
At close: 4:44 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.9000 2.9300 2.9000 2.9300 2.9300 8,600
Apr 25, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Apr 24, 2024 2.9300 2.9600 2.9200 2.9400 2.9400 107,600
Apr 23, 2024 2.8800 2.9300 2.8800 2.9200 2.9200 57,700
Apr 22, 2024 2.8500 2.8600 2.8400 2.8400 2.8400 20,400
Apr 19, 2024 2.9100 2.9100 2.8500 2.8600 2.8600 100,900
Apr 18, 2024 2.9600 2.9600 2.9000 2.9300 2.9300 15,900
Apr 17, 2024 2.8900 2.9800 2.8900 2.9000 2.9000 13,500
Apr 16, 2024 3.0100 3.0200 2.9000 2.9000 2.9000 142,500
Apr 15, 2024 3.0700 3.0800 3.0100 3.0500 3.0500 97,200
Apr 12, 2024 2.9400 3.1500 2.9400 3.1100 3.1100 453,400
Apr 9, 2024 2.8300 2.9300 2.8200 2.9100 2.9100 115,300
Apr 8, 2024 2.7700 2.8200 2.7600 2.8200 2.8200 71,000
Apr 5, 2024 2.7000 2.7800 2.7000 2.7600 2.7600 89,300
Apr 4, 2024 2.6500 2.7000 2.6500 2.6600 2.6600 36,700
Apr 3, 2024 2.6600 2.6800 2.6600 2.6800 2.6800 40,000
Apr 2, 2024 2.6700 2.6700 2.6600 2.6600 2.6600 11,000
Apr 1, 2024 2.6800 2.6800 2.6500 2.6500 2.6500 30,100
Mar 29, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 7,200
Mar 27, 2024 2.6100 2.6700 2.6100 2.6700 2.6700 8,700
Mar 26, 2024 2.6600 2.6600 2.6000 2.6500 2.6500 36,700
Mar 25, 2024 2.6000 2.6200 2.6000 2.6200 2.6200 13,000
Mar 22, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Mar 21, 2024 2.6600 2.6600 2.5600 2.6200 2.6200 63,500
Mar 20, 2024 2.7000 2.7000 2.6600 2.6600 2.6600 15,700
Mar 19, 2024 2.7000 2.7000 2.6800 2.7000 2.7000 15,300
Mar 18, 2024 2.6900 2.7100 2.6900 2.6900 2.6900 6,000
Mar 15, 2024 2.6900 2.7200 2.6900 2.7200 2.7200 6,700
Mar 14, 2024 2.7000 2.7100 2.6900 2.7100 2.7100 5,700
Mar 13, 2024 2.7000 2.7200 2.7000 2.7200 2.7200 10,500
Mar 12, 2024 2.7200 2.7300 2.7200 2.7300 2.7300 5,300
Mar 11, 2024 2.7300 2.7300 2.7200 2.7300 2.7300 11,200
Mar 8, 2024 2.6900 2.7300 2.6900 2.7300 2.7300 16,200
Mar 7, 2024 2.7100 2.7300 2.7100 2.7300 2.7300 8,100
Mar 6, 2024 2.7200 2.7200 2.7100 2.7100 2.7100 16,000
Mar 5, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Mar 4, 2024 2.7200 2.7400 2.7100 2.7400 2.7400 10,600
Mar 1, 2024 2.7400 2.7600 2.7200 2.7200 2.7200 31,600
Feb 29, 2024 2.7300 2.7500 2.7100 2.7500 2.7500 74,500
Feb 28, 2024 2.7600 2.7600 2.7400 2.7600 2.7600 56,500
Feb 27, 2024 2.7600 2.8200 2.7600 2.7800 2.7800 185,700
Feb 26, 2024 2.6600 2.8000 2.6600 2.7500 2.7500 195,700
Feb 23, 2024 2.6000 2.6900 2.5900 2.6400 2.6400 479,600
Feb 22, 2024 2.4700 2.4700 2.4300 2.4500 2.4500 137,900
Feb 21, 2024 2.4600 2.5200 2.4300 2.4900 2.4900 68,800
Feb 20, 2024 2.4500 2.5000 2.4000 2.4300 2.4300 134,300
Feb 19, 2024 2.4700 2.5000 2.4700 2.4800 2.4800 25,000
Feb 16, 2024 2.4300 2.4800 2.4300 2.4700 2.4700 20,000
Feb 15, 2024 2.4600 2.5000 2.4100 2.4900 2.4900 64,300
Feb 14, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 500
Feb 13, 2024 2.4500 2.4500 2.4200 2.4400 2.4400 23,200
Feb 9, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 7,000
Feb 8, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 4,600
Feb 7, 2024 2.4900 2.4900 2.4600 2.4600 2.4600 16,000
Feb 6, 2024 2.4800 2.4800 2.4600 2.4600 2.4600 15,000
Feb 5, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 900
Feb 2, 2024 2.4700 2.4800 2.4700 2.4800 2.4800 6,100
Jan 31, 2024 2.5500 2.5500 2.4800 2.4800 2.4800 6,100
Jan 30, 2024 2.4800 2.5500 2.4800 2.5500 2.5500 112,400
Jan 29, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 7,000
Jan 26, 2024 2.4800 2.5100 2.4800 2.4900 2.4900 26,300
Jan 24, 2024 2.4700 2.5000 2.4700 2.5000 2.5000 47,000
Jan 23, 2024 2.4500 2.4800 2.4400 2.4600 2.4600 20,500
Jan 22, 2024 2.4400 2.4500 2.4400 2.4500 2.4500 33,800
Jan 19, 2024 2.4500 2.4700 2.4100 2.4200 2.4200 44,100
Jan 18, 2024 2.4700 2.4800 2.4700 2.4700 2.4700 44,000
Jan 17, 2024 2.5300 2.5400 2.4800 2.4800 2.4800 20,800
Jan 16, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 10,000
Jan 15, 2024 2.5000 2.5200 2.4900 2.5200 2.5200 40,600
Jan 12, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jan 11, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jan 10, 2024 2.4800 2.4900 2.4800 2.4900 2.4900 61,900
Jan 9, 2024 2.5000 2.5000 2.4700 2.4900 2.4900 13,400
Jan 8, 2024 2.4700 2.5000 2.4600 2.5000 2.5000 19,000
Jan 5, 2024 2.5400 2.5400 2.5300 2.5300 2.5300 4,100
Jan 4, 2024 2.4500 2.5400 2.4500 2.4500 2.4500 93,100
Jan 3, 2024 2.4400 2.4800 2.4400 2.4800 2.4800 19,300
Jan 2, 2024 2.5600 2.5600 2.4500 2.5100 2.5100 4,700
Dec 29, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 4,000
Dec 28, 2023 2.4300 2.4500 2.4300 2.4500 2.4500 40,400
Dec 27, 2023 2.4300 2.4400 2.4300 2.4300 2.4300 24,600
Dec 26, 2023 2.4400 2.4400 2.4300 2.4300 2.4300 19,000
Dec 22, 2023 2.4700 2.4700 2.4300 2.4500 2.4500 9,800
Dec 21, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 3,000
Dec 20, 2023 2.5600 2.5600 2.4200 2.5100 2.5100 13,300
Dec 19, 2023 2.4300 2.4500 2.4300 2.4500 2.4500 39,800
Dec 18, 2023 2.4400 2.4500 2.4300 2.4300 2.4300 7,300
Dec 15, 2023 2.4400 2.4500 2.4400 2.4500 2.4500 12,400
Dec 14, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 3,000
Dec 13, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 38,000
Dec 12, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Dec 11, 2023 2.4500 2.4900 2.4500 2.4500 2.4500 12,300
Dec 8, 2023 2.4400 2.4800 2.4300 2.4800 2.4800 21,500
Dec 7, 2023 2.4300 2.4500 2.4300 2.4500 2.4500 61,500
Dec 6, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 20,200
Dec 5, 2023 2.4600 2.4600 2.4300 2.4500 2.4500 44,800
Dec 4, 2023 2.4700 2.5000 2.4700 2.4700 2.4700 73,300
Dec 1, 2023 2.5700 2.5900 2.4600 2.4700 2.4700 320,600
Nov 30, 2023 2.5900 2.5900 2.5800 2.5900 2.5900 112,900
Nov 29, 2023 2.6000 2.6100 2.5900 2.6100 2.6100 52,800
Nov 28, 2023 2.5800 2.5900 2.5800 2.5900 2.5900 54,000
Nov 27, 2023 2.5800 2.6000 2.5800 2.6000 2.6000 18,000
Nov 24, 2023 2.6000 2.6000 2.5800 2.6000 2.6000 115,300
Nov 23, 2023 2.5900 2.6200 2.5900 2.6200 2.6200 13,300
Nov 22, 2023 2.6000 2.6300 2.5900 2.6300 2.6300 52,500
Nov 21, 2023 2.6300 2.6300 2.6000 2.6300 2.6300 27,600
Nov 20, 2023 2.6100 2.6300 2.5900 2.6200 2.6200 45,300
Nov 17, 2023 2.6600 2.6600 2.6200 2.6200 2.6200 6,000
Nov 16, 2023 2.6000 2.6600 2.6000 2.6600 2.6600 34,200
Nov 15, 2023 2.6000 2.6200 2.5600 2.6200 2.6200 86,800
Nov 14, 2023 2.6000 2.6200 2.6000 2.6200 2.6200 81,200
Nov 10, 2023 2.6200 2.6200 2.6000 2.6200 2.6200 65,900
Nov 9, 2023 2.6100 2.6800 2.6100 2.6200 2.6200 47,500
Nov 8, 2023 2.6000 2.6100 2.6000 2.6100 2.6100 38,000
Nov 7, 2023 2.6000 2.6200 2.6000 2.6200 2.6200 86,300
Nov 6, 2023 2.6000 2.6400 2.6000 2.6400 2.6400 17,000
Nov 3, 2023 2.6100 2.6200 2.6000 2.6200 2.6200 40,000
Nov 2, 2023 2.6000 2.6200 2.6000 2.6100 2.6100 18,500
Nov 1, 2023 2.6000 2.6200 2.6000 2.6200 2.6200 17,400
Oct 31, 2023 2.6500 2.6500 2.6100 2.6400 2.6400 19,500
Oct 30, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 27, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 26, 2023 2.6100 2.7000 2.6100 2.7000 2.7000 3,200
Oct 25, 2023 2.6100 2.7000 2.6100 2.7000 2.7000 12,800
Oct 24, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 23, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 20, 2023 2.6300 2.7000 2.6100 2.7000 2.7000 10,500
Oct 19, 2023 2.6300 2.6300 2.6200 2.6300 2.6300 16,000
Oct 18, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Oct 17, 2023 2.6200 2.6600 2.6100 2.6600 2.6600 15,700
Oct 16, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 13, 2023 2.6100 2.6800 2.6100 2.6800 2.6800 1,600
Oct 12, 2023 2.6200 2.6800 2.6100 2.6800 2.6800 7,900
Oct 11, 2023 2.6500 2.6800 2.6500 2.6800 2.6800 1,000
Oct 10, 2023 2.6600 2.6800 2.6000 2.6800 2.6800 11,500
Oct 9, 2023 2.6500 2.7000 2.6400 2.7000 2.7000 8,500
Oct 6, 2023 2.6200 2.7000 2.6200 2.7000 2.7000 24,400
Oct 5, 2023 2.6400 2.6400 2.6200 2.6400 2.6400 36,400
Oct 4, 2023 2.6500 2.6500 2.6100 2.6500 2.6500 97,900
Oct 3, 2023 2.6900 2.7200 2.6500 2.6500 2.6500 71,700
Oct 2, 2023 2.6900 2.6900 2.6900 2.6900 2.6900 -
Sep 29, 2023 2.7200 2.7200 2.6900 2.6900 2.6900 93,200
Sep 27, 2023 2.6900 2.7200 2.6900 2.7000 2.7000 101,800
Sep 26, 2023 2.7000 2.7200 2.6900 2.7100 2.7100 15,200
Sep 25, 2023 2.7300 2.7300 2.7000 2.7000 2.7000 14,800
Sep 22, 2023 2.7100 2.7300 2.7100 2.7100 2.7100 121,800
Sep 21, 2023 2.7100 2.7400 2.7100 2.7400 2.7400 38,600
Sep 20, 2023 2.7400 2.7400 2.7100 2.7400 2.7400 61,600
Sep 19, 2023 2.7200 2.7700 2.7200 2.7700 2.7700 1,100
Sep 18, 2023 2.7600 2.7600 2.7000 2.7600 2.7600 52,400
Sep 15, 2023 2.7400 2.7600 2.7200 2.7600 2.7600 47,600
Sep 14, 2023 2.7400 2.7700 2.7200 2.7700 2.7700 37,300
Sep 13, 2023 2.7400 2.7700 2.7400 2.7700 2.7700 2,200
Sep 12, 2023 2.7400 2.7600 2.7300 2.7600 2.7600 43,900
Sep 11, 2023 2.7600 2.7900 2.7400 2.7900 2.7900 29,700
Sep 8, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 -
Sep 7, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 -
Sep 6, 2023 2.7900 2.7900 2.7700 2.7900 2.7900 27,700
Sep 5, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Sep 4, 2023 2.7800 2.8000 2.7600 2.8000 2.8000 1,900
Sep 1, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 16,500
Aug 30, 2023 2.7300 2.7900 2.7300 2.7900 2.7900 27,200
Aug 29, 2023 2.7500 2.7900 2.7400 2.7700 2.7700 34,500
Aug 28, 2023 2.7500 2.8000 2.7400 2.7900 2.7900 36,300
Aug 25, 2023 2.7600 2.8000 2.7500 2.8000 2.8000 74,200
Aug 24, 2023 2.7900 2.8200 2.7600 2.8200 2.8200 4,200
Aug 23, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 1,000
Aug 22, 2023 2.8200 2.8300 2.7900 2.8200 2.8200 94,500
Aug 21, 2023 2.8000 2.8400 2.8000 2.8400 2.8400 87,100
Aug 18, 2023 2.7900 2.8300 2.7800 2.8300 2.8300 26,400
Aug 17, 2023 2.7900 2.8300 2.7600 2.8300 2.8300 50,400
Aug 16, 2023 2.8300 2.8300 2.7900 2.7900 2.7900 15,000
Aug 15, 2023 2.8200 2.8500 2.7900 2.7900 2.7900 33,600
Aug 14, 2023 2.8600 2.8600 2.8000 2.8600 2.8600 11,200
Aug 11, 2023 2.8200 2.8600 2.8200 2.8600 2.8600 2,200
Aug 10, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 9, 2023 2.8500 2.8600 2.8200 2.8600 2.8600 1,100
Aug 8, 2023 2.7800 2.8500 2.7800 2.8500 2.8500 9,300
Aug 7, 2023 2.7900 2.8700 2.7900 2.8700 2.8700 3,100
Aug 4, 2023 2.7900 2.8500 2.7900 2.8500 2.8500 14,900
Aug 3, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Aug 2, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Aug 1, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 200
Jul 31, 2023 2.8200 2.8900 2.7900 2.8200 2.8200 32,300
Jul 28, 2023 2.8000 2.8500 2.8000 2.8200 2.8200 16,100
Jul 27, 2023 2.8100 2.8900 2.8000 2.8900 2.8900 48,200
Jul 26, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jul 25, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jul 24, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jul 21, 2023 2.8200 2.8900 2.8200 2.8900 2.8900 15,200
Jul 20, 2023 2.8000 2.9500 2.8000 2.9500 2.9500 200
Jul 18, 2023 2.7600 2.8500 2.7600 2.8500 2.8500 2,300
Jul 17, 2023 0.0400 Dividend
Jul 17, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 19,000
Jul 14, 2023 2.8000 2.8000 2.7900 2.8000 2.7600 40,700
Jul 13, 2023 2.9000 2.9000 2.7800 2.8000 2.7600 8,900
Jul 12, 2023 2.8000 2.8000 2.8000 2.8000 2.7600 1,000
Jul 11, 2023 2.8000 2.8000 2.8000 2.8000 2.7600 -
Jul 10, 2023 2.7800 2.8000 2.7500 2.8000 2.7600 12,800
Jul 7, 2023 2.7700 2.8800 2.7700 2.8000 2.7600 37,900
Jul 6, 2023 2.8000 2.8800 2.8000 2.8800 2.8389 10,200
Jul 5, 2023 2.8000 2.8500 2.7800 2.8500 2.8093 22,700
Jul 4, 2023 2.7900 2.8200 2.7900 2.8200 2.7797 27,900
Jul 3, 2023 2.8200 2.8200 2.7900 2.8200 2.7797 15,500
Jun 30, 2023 2.8500 2.8500 2.8100 2.8500 2.8093 3,500
Jun 28, 2023 2.8000 2.8800 2.8000 2.8800 2.8389 15,100
Jun 27, 2023 2.8700 2.8700 2.7600 2.8500 2.8093 40,200
Jun 26, 2023 2.8800 2.8800 2.8800 2.8800 2.8389 3,000
Jun 23, 2023 2.8500 2.8500 2.8000 2.8000 2.7600 25,000
Jun 22, 2023 2.9000 2.9000 2.9000 2.9000 2.8586 -
Jun 21, 2023 2.9000 2.9000 2.9000 2.9000 2.8586 -
Jun 20, 2023 2.9000 2.9000 2.9000 2.9000 2.8586 200
Jun 19, 2023 2.9900 2.9900 2.8600 2.8600 2.8191 14,800
Jun 16, 2023 2.9000 3.0600 2.9000 3.0600 3.0163 26,300
Jun 15, 2023 2.8400 2.8800 2.8400 2.8800 2.8389 6,100
Jun 14, 2023 2.8400 2.8400 2.8400 2.8400 2.7994 1,400
Jun 13, 2023 2.8500 2.8500 2.8500 2.8500 2.8093 2,000
Jun 12, 2023 2.8800 2.8800 2.8800 2.8800 2.8389 16,100
Jun 9, 2023 2.8500 2.8500 2.8500 2.8500 2.8093 1,000
Jun 8, 2023 2.8200 2.9100 2.8200 2.9100 2.8684 2,900
Jun 7, 2023 2.8900 2.8900 2.8900 2.8900 2.8487 6,200
Jun 6, 2023 2.9300 2.9300 2.9300 2.9300 2.8881 500
Jun 2, 2023 2.9600 2.9600 2.9600 2.9600 2.9177 -
Jun 1, 2023 2.8200 2.9600 2.8200 2.9600 2.9177 4,100
May 31, 2023 2.8400 2.9200 2.8300 2.9200 2.8783 3,200
May 30, 2023 2.9200 2.9200 2.9200 2.9200 2.8783 -
May 29, 2023 2.9500 2.9500 2.8300 2.9200 2.8783 500
May 26, 2023 2.9500 2.9500 2.8300 2.9300 2.8881 36,900
May 25, 2023 2.9800 2.9900 2.9800 2.9900 2.9473 2,100
May 24, 2023 2.9900 2.9900 2.9900 2.9900 2.9473 1,000
May 23, 2023 2.9900 2.9900 2.9900 2.9900 2.9473 -
May 22, 2023 2.9900 2.9900 2.9900 2.9900 2.9473 -
May 19, 2023 2.9900 2.9900 2.9900 2.9900 2.9473 -
May 18, 2023 2.9000 2.9900 2.9000 2.9900 2.9473 9,200
May 17, 2023 2.9900 3.0000 2.9000 3.0000 2.9571 19,500
May 16, 2023 2.9200 2.9900 2.9000 2.9900 2.9473 3,800
May 15, 2023 2.8800 2.9800 2.8800 2.9800 2.9374 17,200
May 12, 2023 2.9100 2.9500 2.8900 2.9500 2.9079 33,700
May 11, 2023 2.9700 2.9700 2.9300 2.9500 2.9079 9,100
May 10, 2023 2.9300 2.9700 2.9100 2.9700 2.9276 6,400
May 9, 2023 2.9500 3.0200 2.9300 3.0200 2.9769 3,000
May 8, 2023 3.0400 3.0400 3.0400 3.0400 2.9966 -
May 5, 2023 2.9500 3.0400 2.9100 3.0400 2.9966 1,100
May 3, 2023 2.9500 3.0800 2.9100 2.9100 2.8684 7,600
May 2, 2023 2.9100 3.0800 2.9100 3.0800 3.0360 13,600
Apr 28, 2023 2.9800 2.9800 2.9800 2.9800 2.9374 100
Apr 27, 2023 2.8900 2.9600 2.8900 2.9600 2.9177 2,000
Apr 26, 2023 2.9600 2.9600 2.9600 2.9600 2.9177 -