Can-One Bhd.(MY:5105)
1.650.00 (0.00%)
MY:5105
Can-One Bhd. historical prices
1.65
At close:0.00 (0.00%)
Can-One Bhd. (5105) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.65 | 1.65 | 1.51 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +6.45% | 100 | 0.01 |
| Nov 04, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | +1.97% | 16,400 | 1.29 |
| Nov 03, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 9,000 | 0.69 |
| Nov 02, 2026 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.55 | 1.65 | 1.52 | 1.55 | 1.55 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.55 | 1.65 | 1.53 | 1.55 | 1.55 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 0.00% | 12,100 | 0.81 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -3.13% | 11,700 | 0.75 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +5.96% | 100 | 0.01 |
| Oct 22, 2026 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 12,400 | 0.81 |
| Oct 20, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | 13,000 | 0.86 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +1.32% | 13,000 | 0.86 |
| Oct 16, 2026 | 1.51 | 1.60 | 1.51 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 2,000 | 0.13 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | 5,000 | 0.33 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -6.67% | 5,500 | 0.37 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.20% | 104,100 | 7.72 |
| Oct 06, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | +1.21% | 44,200 | 3.42 |
| Oct 02, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 0.00% | 5,800 | 0.43 |
| Oct 01, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 31,800 | 2.33 |
| Sep 25, 2026 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | +3.73% | 4,200 | 0.27 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 5,000 | 0.32 |
| Sep 21, 2026 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | -0.59% | 13,200 | 0.83 |
| Sep 18, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | +1.80% | 700 | 0.04 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 5,600 | 0.35 |
| Sep 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.00% | 1,300 | 0.08 |
| Sep 09, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 8,300 | 0.49 |
| Sep 07, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.00% | 10,700 | 0.64 |
| Sep 04, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | +1.19% | 10,200 | 0.62 |
| Sep 03, 2026 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | +1.82% | 29,500 | 1.83 |
