Singapore markets closed

Can-One Berhad (5105.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
3.0000+0.0200 (+0.67%)
At close: 04:40PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.98003.00002.98003.00003.000027,200
29 Apr 20242.94002.98002.94002.98002.980046,500
26 Apr 20242.90002.93002.90002.93002.93008,600
25 Apr 20242.94002.94002.94002.94002.9400-
24 Apr 20242.93002.96002.92002.94002.9400107,600
23 Apr 20242.88002.93002.88002.92002.920057,700
22 Apr 20242.85002.86002.84002.84002.840020,400
19 Apr 20242.91002.91002.85002.86002.8600100,900
18 Apr 20242.96002.96002.90002.93002.930015,900
17 Apr 20242.89002.98002.89002.90002.900013,500
16 Apr 20243.01003.02002.90002.90002.9000142,500
15 Apr 20243.07003.08003.01003.05003.050097,200
12 Apr 20242.94003.15002.94003.11003.1100453,400
09 Apr 20242.83002.93002.82002.91002.9100115,300
08 Apr 20242.77002.82002.76002.82002.820071,000
05 Apr 20242.70002.78002.70002.76002.760089,300
04 Apr 20242.65002.70002.65002.66002.660036,700
03 Apr 20242.66002.68002.66002.68002.680040,000
02 Apr 20242.67002.67002.66002.66002.660011,000
01 Apr 20242.68002.68002.65002.65002.650030,100
29 Mar 20242.65002.65002.65002.65002.65007,200
27 Mar 20242.61002.67002.61002.67002.67008,700
26 Mar 20242.66002.66002.60002.65002.650036,700
25 Mar 20242.60002.62002.60002.62002.620013,000
22 Mar 20242.62002.62002.62002.62002.6200-
21 Mar 20242.66002.66002.56002.62002.620063,500
20 Mar 20242.70002.70002.66002.66002.660015,700
19 Mar 20242.70002.70002.68002.70002.700015,300
18 Mar 20242.69002.71002.69002.69002.69006,000
15 Mar 20242.69002.72002.69002.72002.72006,700
14 Mar 20242.70002.71002.69002.71002.71005,700
13 Mar 20242.70002.72002.70002.72002.720010,500
12 Mar 20242.72002.73002.72002.73002.73005,300
11 Mar 20242.73002.73002.72002.73002.730011,200
08 Mar 20242.69002.73002.69002.73002.730016,200
07 Mar 20242.71002.73002.71002.73002.73008,100
06 Mar 20242.72002.72002.71002.71002.710016,000
05 Mar 20242.74002.74002.74002.74002.7400-
04 Mar 20242.72002.74002.71002.74002.740010,600
01 Mar 20242.74002.76002.72002.72002.720031,600
29 Feb 20242.73002.75002.71002.75002.750074,500
28 Feb 20242.76002.76002.74002.76002.760056,500
27 Feb 20242.76002.82002.76002.78002.7800185,700
26 Feb 20242.66002.80002.66002.75002.7500195,700
23 Feb 20242.60002.69002.59002.64002.6400479,600
22 Feb 20242.47002.47002.43002.45002.4500137,900
21 Feb 20242.46002.52002.43002.49002.490068,800
20 Feb 20242.45002.50002.40002.43002.4300134,300
19 Feb 20242.47002.50002.47002.48002.480025,000
16 Feb 20242.43002.48002.43002.47002.470020,000
15 Feb 20242.46002.50002.41002.49002.490064,300
14 Feb 20242.45002.45002.45002.45002.4500500
13 Feb 20242.45002.45002.42002.44002.440023,200
09 Feb 20242.46002.46002.46002.46002.46007,000
08 Feb 20242.48002.48002.48002.48002.48004,600
07 Feb 20242.49002.49002.46002.46002.460016,000
06 Feb 20242.48002.48002.46002.46002.460015,000
05 Feb 20242.52002.52002.52002.52002.5200900
02 Feb 20242.47002.48002.47002.48002.48006,100
31 Jan 20242.55002.55002.48002.48002.48006,100
30 Jan 20242.48002.55002.48002.55002.5500112,400
29 Jan 20242.49002.49002.49002.49002.49007,000
26 Jan 20242.48002.51002.48002.49002.490026,300
24 Jan 20242.47002.50002.47002.50002.500047,000
23 Jan 20242.45002.48002.44002.46002.460020,500
22 Jan 20242.44002.45002.44002.45002.450033,800
19 Jan 20242.45002.47002.41002.42002.420044,100
18 Jan 20242.47002.48002.47002.47002.470044,000
17 Jan 20242.53002.54002.48002.48002.480020,800
16 Jan 20242.50002.50002.48002.48002.480010,000
15 Jan 20242.50002.52002.49002.52002.520040,600
12 Jan 20242.49002.49002.49002.49002.4900-
11 Jan 20242.49002.49002.49002.49002.4900-
10 Jan 20242.48002.49002.48002.49002.490061,900
09 Jan 20242.50002.50002.47002.49002.490013,400
08 Jan 20242.47002.50002.46002.50002.500019,000
05 Jan 20242.54002.54002.53002.53002.53004,100
04 Jan 20242.45002.54002.45002.45002.450093,100
03 Jan 20242.44002.48002.44002.48002.480019,300
02 Jan 20242.56002.56002.45002.51002.51004,700
29 Dec 20232.43002.43002.43002.43002.43004,000
28 Dec 20232.43002.45002.43002.45002.450040,400
27 Dec 20232.43002.44002.43002.43002.430024,600
26 Dec 20232.44002.44002.43002.43002.430019,000
22 Dec 20232.47002.47002.43002.45002.45009,800
21 Dec 20232.46002.46002.46002.46002.46003,000
20 Dec 20232.56002.56002.42002.51002.510013,300
19 Dec 20232.43002.45002.43002.45002.450039,800
18 Dec 20232.44002.45002.43002.43002.43007,300
15 Dec 20232.44002.45002.44002.45002.450012,400
14 Dec 20232.45002.45002.45002.45002.45003,000
13 Dec 20232.45002.45002.45002.45002.450038,000
12 Dec 20232.45002.45002.45002.45002.4500-
11 Dec 20232.45002.49002.45002.45002.450012,300
08 Dec 20232.44002.48002.43002.48002.480021,500
07 Dec 20232.43002.45002.43002.45002.450061,500
06 Dec 20232.45002.45002.45002.45002.450020,200
05 Dec 20232.46002.46002.43002.45002.450044,800
04 Dec 20232.47002.50002.47002.47002.470073,300
01 Dec 20232.57002.59002.46002.47002.4700320,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...