Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Can-One Berhad (5105.KL)

Compare
2.3400
+0.0200
+(0.86%)
At close: February 21 at 4:44:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.32002.44002.32002.34002.340025,900
Feb 20, 20252.33002.43002.32002.32002.32008,300
Feb 19, 20252.31002.45002.31002.45002.450013,900
Feb 18, 20252.31002.31002.30002.30002.300020,300
Feb 17, 20252.35002.35002.32002.32002.320011,500
Feb 14, 20252.32002.35002.32002.32002.320031,700
Feb 13, 20252.32002.32002.32002.32002.320014,000
Feb 12, 20252.32002.32002.32002.32002.32002,900
Feb 10, 20252.45002.45002.45002.45002.4500-
Feb 7, 20252.45002.45002.45002.45002.4500-
Feb 6, 20252.43002.45002.43002.45002.45001,100
Feb 5, 20252.29002.41002.29002.30002.30004,000
Feb 4, 20252.35002.40002.20002.40002.400061,800
Feb 3, 20252.37002.37002.36002.37002.370015,200
Jan 31, 20252.43002.43002.43002.43002.4300100
Jan 28, 20252.38002.38002.28002.28002.28001,000
Jan 27, 20252.40002.43002.30002.31002.310010,100
Jan 24, 20252.31002.38002.30002.30002.300017,000
Jan 23, 20252.48002.48002.35002.45002.450011,400
Jan 22, 20252.30002.50002.30002.40002.4000197,100
Jan 21, 20252.30002.30002.30002.30002.3000-
Jan 20, 20252.35002.35002.30002.30002.300025,500
Jan 17, 20252.35002.35002.35002.35002.3500-
Jan 16, 20252.25002.35002.22002.35002.350019,500
Jan 15, 20252.29002.29002.25002.26002.260012,600
Jan 14, 20252.38002.38002.38002.38002.3800-
Jan 13, 20252.38002.38002.38002.38002.3800-
Jan 10, 20252.38002.38002.38002.38002.3800-
Jan 9, 20252.29002.38002.29002.38002.38003,100
Jan 8, 20252.29002.29002.29002.29002.2900-
Jan 7, 20252.29002.29002.29002.29002.2900200
Jan 6, 20252.30002.30002.29002.29002.29006,700
Jan 3, 20252.30002.30002.30002.30002.30004,500
Jan 2, 20252.36002.38002.36002.38002.38006,000
Dec 31, 20242.30002.30002.30002.30002.30005,000
Dec 30, 20242.29002.39002.29002.39002.39002,500
Dec 27, 20242.35002.35002.35002.35002.3500-
Dec 26, 20242.35002.35002.35002.35002.3500-
Dec 24, 20242.35002.35002.35002.35002.35008,000
Dec 23, 20242.30002.30002.30002.30002.300015,300
Dec 20, 20242.35002.38002.35002.38002.38007,000
Dec 19, 20242.38002.38002.38002.38002.3800-
Dec 18, 20242.38002.38002.38002.38002.3800100
Dec 17, 20242.39002.39002.29002.38002.380011,300
Dec 16, 20242.39002.39002.32002.32002.32004,000
Dec 13, 20242.27002.33002.26002.33002.330028,100
Dec 12, 20242.30002.32002.30002.32002.32003,000
Dec 11, 20242.33002.33002.33002.33002.3300-
Dec 10, 20242.33002.33002.33002.33002.3300-
Dec 9, 20242.33002.33002.33002.33002.3300-
Dec 6, 20242.34002.34002.33002.33002.330020,000
Dec 5, 20242.27002.39002.26002.38002.380040,800
Dec 4, 20242.27002.27002.26002.26002.260017,400
Dec 3, 20242.25002.28002.25002.26002.260035,000
Dec 2, 20242.25002.25002.25002.25002.250035,500
Nov 29, 20242.25002.25002.21002.21002.210023,000
Nov 28, 20242.24002.24002.23002.24002.240012,800
Nov 27, 20242.26002.30002.22002.26002.260039,600
Nov 26, 20242.20002.32002.20002.28002.280044,100
Nov 25, 20242.35002.40002.33002.33002.330036,000
Nov 22, 20242.53002.53002.40002.42002.420066,500
Nov 21, 20242.52002.52002.52002.52002.52003,000
Nov 20, 20242.53002.53002.51002.51002.51009,000
Nov 19, 20242.53002.53002.53002.53002.5300-
Nov 18, 20242.53002.53002.53002.53002.5300-
Nov 15, 20242.53002.53002.53002.53002.5300-
Nov 14, 20242.57002.57002.53002.53002.53006,200
Nov 13, 20242.59002.59002.59002.59002.5900-
Nov 12, 20242.59002.59002.59002.59002.5900-
Nov 11, 20242.59002.59002.59002.59002.59006,000
Nov 8, 20242.52002.52002.52002.52002.5200-
Nov 7, 20242.58002.58002.52002.52002.520010,000
Nov 6, 20242.56002.56002.55002.55002.55002,000
Nov 5, 20242.54002.56002.54002.55002.550033,000
Nov 4, 20242.54002.54002.52002.53002.530029,400
Nov 1, 20242.53002.56002.53002.54002.540028,000
Oct 30, 20242.60002.60002.60002.60002.6000-
Oct 29, 20242.60002.60002.60002.60002.6000-
Oct 28, 20242.54002.60002.50002.60002.600017,500
Oct 25, 20242.65002.65002.65002.65002.6500100
Oct 24, 20242.65002.65002.65002.65002.6500-
Oct 23, 20242.65002.65002.65002.65002.6500-
Oct 22, 20242.65002.65002.65002.65002.65004,700
Oct 21, 20242.65002.65002.65002.65002.6500-
Oct 18, 20242.65002.65002.65002.65002.65002,100
Oct 17, 20242.60002.62002.60002.62002.620011,700
Oct 16, 20242.61002.61002.61002.61002.61002,000
Oct 15, 20242.61002.61002.60002.60002.60003,600
Oct 14, 20242.60002.60002.60002.60002.6000-
Oct 11, 20242.60002.60002.60002.60002.600018,000
Oct 10, 20242.62002.69002.62002.69002.690023,400
Oct 9, 20242.63002.63002.63002.63002.630016,700
Oct 8, 20242.62002.62002.62002.62002.620011,000
Oct 7, 20242.70002.70002.60002.62002.620055,000
Oct 4, 20242.68002.80002.68002.80002.800083,000
Oct 3, 20242.73002.73002.73002.73002.7300500
Oct 2, 20242.61002.61002.61002.61002.61009,000
Oct 1, 20242.66002.66002.66002.66002.6600-
Sep 30, 20242.66002.66002.66002.66002.66004,800
Sep 27, 20242.66002.66002.66002.66002.66002,000
Sep 26, 20242.76002.76002.65002.65002.650010,100
Sep 25, 20242.65002.65002.62002.62002.620013,200
Sep 24, 20242.68002.78002.68002.78002.78006,100
Sep 23, 20242.77002.77002.65002.74002.7400800
Sep 20, 20242.68002.80002.65002.65002.650032,400
Sep 19, 20242.68002.68002.63002.68002.680053,400
Sep 18, 20242.60002.60002.60002.60002.6000-
Sep 17, 20242.60002.62002.60002.60002.60005,100
Sep 13, 20242.56002.56002.56002.56002.5600-
Sep 12, 20242.56002.56002.56002.56002.5600-
Sep 11, 20242.65002.68002.53002.56002.560048,000
Sep 10, 20242.63002.70002.63002.70002.70006,000
Sep 9, 20242.70002.70002.70002.70002.70005,300
Sep 6, 20242.70002.70002.70002.70002.7000-
Sep 5, 20242.70002.70002.70002.70002.7000500
Sep 4, 20242.70002.70002.70002.70002.70002,000
Sep 3, 20242.71002.71002.70002.71002.71001,400
Sep 2, 20242.86002.86002.71002.84002.84006,000
Aug 30, 20242.79002.85002.74002.74002.74003,200
Aug 29, 20242.72002.79002.70002.79002.790020,700
Aug 28, 20242.75002.75002.74002.74002.740024,400
Aug 27, 20242.88002.88002.84002.84002.840037,600
Aug 26, 20242.82002.88002.73002.76002.760042,000
Aug 23, 20242.78002.90002.72002.73002.7300163,600
Aug 22, 20242.88002.94002.88002.94002.940013,600
Aug 21, 20242.88002.90002.83002.90002.900054,200
Aug 20, 20242.82002.82002.80002.80002.800048,000
Aug 19, 20242.90002.90002.90002.90002.90001,000
Aug 16, 20242.90002.90002.90002.90002.9000100
Aug 15, 20242.83002.90002.82002.83002.830028,000
Aug 14, 20242.89002.94002.89002.94002.940025,100
Aug 13, 20242.83002.88002.83002.88002.88004,100
Aug 12, 20242.89002.89002.89002.89002.8900-
Aug 9, 20242.89002.89002.89002.89002.89006,000
Aug 8, 20242.80002.80002.80002.80002.80003,000
Aug 7, 20242.90002.90002.86002.90002.900095,200
Aug 6, 20242.95002.95002.85002.88002.880012,200
Aug 5, 20242.89002.89002.70002.80002.800097,700
Aug 2, 20242.95002.95002.95002.95002.950013,500
Aug 1, 20243.02003.02003.02003.02003.0200-
Jul 31, 20243.04003.04003.01003.02003.020040,000
Jul 30, 20243.00003.04002.97002.97002.970012,700
Jul 29, 20243.00003.00003.00003.00003.0000-
Jul 26, 20243.00003.00003.00003.00003.0000-
Jul 25, 20243.00003.00003.00003.00003.000046,000
Jul 24, 20243.01003.01003.00003.01003.010027,800
Jul 23, 20243.00003.07003.00003.01003.01006,500
Jul 22, 20243.08003.08003.00003.08003.080018,000
Jul 19, 20243.10003.13003.06003.06003.060012,300
Jul 18, 20243.09003.15003.08003.08003.080051,300
Jul 17, 20243.06003.07003.06003.07003.070044,600
Jul 16, 20243.01003.05003.01003.05003.050010,900
Jul 15, 2024 0.0400 Dividend
Jul 15, 20243.04003.06003.01003.04003.040040,600
Jul 12, 20243.09003.13003.09003.10003.060048,000
Jul 11, 20243.08003.08003.07003.07003.030420,100
Jul 10, 20243.05003.08003.04003.06003.020536,600
Jul 9, 20243.05003.05003.05003.05003.01067,900
Jul 5, 20243.05003.10003.05003.10003.060068,500
Jul 4, 20242.97003.13002.97003.11003.069950,200
Jul 3, 20243.01003.10003.01003.07003.03049,500
Jul 2, 20243.03003.03003.01003.01002.971238,000
Jul 1, 20242.95003.14002.95003.01002.971229,800
Jun 28, 20243.04003.04003.00003.00002.961339,800
Jun 27, 20243.09003.09003.09003.09003.0501-
Jun 26, 20243.09003.09003.09003.09003.05015,000
Jun 25, 20243.05003.05003.05003.05003.0106-
Jun 24, 20243.05003.05003.05003.05003.010613,000
Jun 21, 20243.05003.05003.05003.05003.010611,000
Jun 20, 20243.08003.08003.05003.05003.010638,200
Jun 19, 20243.10003.10003.08003.09003.05016,800
Jun 18, 20243.18003.18003.10003.11003.069912,500
Jun 14, 20243.08003.17003.08003.16003.11928,700
Jun 13, 20243.18003.18003.10003.18003.139010,600
Jun 12, 20243.16003.16003.16003.16003.11922,000
Jun 11, 20243.10003.19003.10003.19003.148889,700
Jun 10, 20243.15003.15003.07003.10003.060020,200
Jun 7, 20243.00003.19002.97003.10003.0600158,400
Jun 6, 20243.09003.09003.09003.09003.05011,500
Jun 5, 20243.10003.10003.10003.10003.0600-
Jun 4, 20243.10003.12003.10003.10003.060043,000
May 31, 20243.06003.10003.03003.09003.050174,700
May 30, 20243.05003.10003.05003.10003.06006,200
May 29, 20243.12003.12003.05003.10003.060058,300
May 28, 20243.16003.16003.12003.12003.079728,400
May 27, 20243.24003.24003.19003.19003.148861,500
May 24, 20243.30003.30003.24003.24003.198243,300
May 23, 20243.25003.30003.25003.27003.2278153,700
May 21, 20243.29003.29003.26003.28003.237752,400
May 20, 20243.29003.31003.28003.29003.247598,100
May 17, 20243.26003.31003.26003.30003.2574164,900
May 16, 20243.28003.29003.24003.26003.2179111,000
May 15, 20243.18003.31003.18003.24003.1982374,400
May 14, 20243.02003.20003.02003.18003.1390396,600
May 13, 20242.95003.02002.95003.02002.9810105,100
May 10, 20242.90002.94002.90002.94002.902117,500
May 9, 20242.92002.92002.90002.90002.862637,100
May 8, 20242.91002.91002.84002.89002.852737,800
May 7, 20242.88002.91002.87002.87002.833037,000
May 6, 20242.90002.90002.87002.88002.842873,100
May 3, 20242.92002.92002.89002.90002.862633,000
May 2, 20242.92003.00002.92002.92002.882328,400
Apr 30, 20242.98003.00002.98003.00002.961327,200
Apr 29, 20242.94002.98002.94002.98002.941546,500
Apr 26, 20242.90002.93002.90002.93002.89228,600
Apr 25, 20242.94002.94002.94002.94002.9021-
Apr 24, 20242.93002.96002.92002.94002.9021107,600
Apr 23, 20242.88002.93002.88002.92002.882357,700
Apr 22, 20242.85002.86002.84002.84002.803420,400
Apr 19, 20242.91002.91002.85002.86002.8231100,900
Apr 18, 20242.96002.96002.90002.93002.892215,900
Apr 17, 20242.89002.98002.89002.90002.862613,500
Apr 16, 20243.01003.02002.90002.90002.8626142,500
Apr 15, 20243.07003.08003.01003.05003.010697,200
Apr 12, 20242.94003.15002.94003.11003.0699453,400
Apr 9, 20242.83002.93002.82002.91002.8725115,300
Apr 8, 20242.77002.82002.76002.82002.783671,000
Apr 5, 20242.70002.78002.70002.76002.724489,300
Apr 4, 20242.65002.70002.65002.66002.625736,700
Apr 3, 20242.66002.68002.66002.68002.645440,000
Apr 2, 20242.67002.67002.66002.66002.625711,000
Apr 1, 20242.68002.68002.65002.65002.615830,100
Mar 29, 20242.65002.65002.65002.65002.61587,200
Mar 27, 20242.61002.67002.61002.67002.63558,700
Mar 26, 20242.66002.66002.60002.65002.615836,700
Mar 25, 20242.60002.62002.60002.62002.586213,000
Mar 22, 20242.62002.62002.62002.62002.5862-
Mar 21, 20242.66002.66002.56002.62002.586263,500
Mar 20, 20242.70002.70002.66002.66002.625715,700
Mar 19, 20242.70002.70002.68002.70002.665215,300
Mar 18, 20242.69002.71002.69002.69002.65536,000
Mar 15, 20242.69002.72002.69002.72002.68496,700
Mar 14, 20242.70002.71002.69002.71002.67505,700
Mar 13, 20242.70002.72002.70002.72002.684910,500
Mar 12, 20242.72002.73002.72002.73002.69485,300
Mar 11, 20242.73002.73002.72002.73002.694811,200
Mar 8, 20242.69002.73002.69002.73002.694816,200
Mar 7, 20242.71002.73002.71002.73002.69488,100
Mar 6, 20242.72002.72002.71002.71002.675016,000
Mar 5, 20242.74002.74002.74002.74002.7046-
Mar 4, 20242.72002.74002.71002.74002.704610,600
Mar 1, 20242.74002.76002.72002.72002.684931,600
Feb 29, 20242.73002.75002.71002.75002.714574,500
Feb 28, 20242.76002.76002.74002.76002.724456,500
Feb 27, 20242.76002.82002.76002.78002.7441185,700
Feb 26, 20242.66002.80002.66002.75002.7145195,700
Feb 23, 20242.60002.69002.59002.64002.6059479,600
Feb 22, 20242.47002.47002.43002.45002.4184137,900
Feb 21, 20242.46002.52002.43002.49002.457968,800

Related Tickers

7475.T ALBIS Co.,Ltd.
2,624.00
-0.11%
 
002567.SZ Tangrenshen Group Co., Ltd
4.9300
+0.41%
 
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.5700
-1.65%
 
2204.T Nakamuraya Co., Ltd.
3,190.00
+0.79%
 
BRFS.BA BRF S.A.
12,225.00
+0.41%
 
002100.SZ TECON BIOLOGY Co.LTD
6.16
+0.16%
 
0012.KL Three-A Resources Berhad
0.8000
0.00%
 
0327.KL OB Holdings Berhad
0.1850
+2.78%
 
2805.T S&B Foods Inc.
5,290.00
+1.34%
 
0316.KL Sik Cheong Berhad
0.1650
-2.94%