Can One Bhd (CNON)

CNON
🏛️ Malaisie →
1.81
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 1.78 1.81 1.76 1.81 0.0M
2025-09-30 1.80 1.80 1.78 1.78 0.0M
2025-09-29 1.75 1.81 1.75 1.81 0.0M
2025-09-26 1.81 1.81 1.81 1.81 0.0M
2025-09-25 1.80 1.81 1.80 1.81 0.0M
2025-09-24 1.80 1.81 1.80 1.81 0.0M
2025-09-23 1.76 1.81 1.76 1.81 0.0M
2025-09-19 1.80 1.81 1.76 1.81 0.0M
2025-09-17 1.81 1.83 1.81 1.82 0.1M
2025-09-12 1.80 1.81 1.80 1.81 0.0M
2025-09-11 1.81 1.86 1.81 1.86 0.1M
2025-09-10 1.84 1.84 1.80 1.83 0.0M
2025-09-09 1.88 1.88 1.80 1.83 0.0M
2025-09-04 1.88 1.88 1.88 1.88 0.0M
2025-09-03 1.88 1.88 1.88 1.88 0.0M
2025-09-02 1.88 1.88 1.87 1.88 0.0M
2025-08-28 1.90 1.95 1.90 1.94 0.0M
2025-08-27 1.99 2.00 1.98 1.98 0.0M
2025-08-26 2.02 2.02 1.99 1.99 0.0M
2025-08-25 2.02 2.02 2.02 2.02 0.0M
2025-08-22 2.02 2.05 1.99 2.05 0.0M
2025-08-21 2.00 2.05 2.00 2.05 0.0M
2025-08-20 2.00 2.02 2.00 2.02 0.0M
2025-08-19 2.00 2.00 2.00 2.00 0.0M
2025-08-14 2.00 2.05 2.00 2.05 0.0M
2025-08-13 2.04 2.05 2.04 2.05 0.0M
2025-08-12 2.02 2.06 2.02 2.06 0.0M
2025-08-11 2.00 2.00 2.00 2.00 0.0M
2025-08-08 2.00 2.00 2.00 2.00 0.0M
2025-08-07 2.00 2.00 2.00 2.00 0.0M
2025-08-06 2.00 2.00 2.00 2.00 0.0M
2025-08-05 2.00 2.15 2.00 2.01 0.0M
2025-08-04 2.18 2.18 2.16 2.16 0.0M
2025-08-01 2.00 2.11 2.00 2.10 0.0M
2025-07-30 2.00 2.00 2.00 2.00 0.0M
2025-07-29 2.01 2.01 2.00 2.00 0.4M
2025-07-28 2.14 2.14 2.00 2.00 0.0M
2025-07-21 2.15 2.15 2.14 2.14 0.0M
2025-07-18 2.10 2.15 2.10 2.15 0.1M
2025-07-17 2.10 2.10 2.08 2.10 0.0M
2025-07-15 2.09 2.09 2.09 2.09 0.0M
2025-07-11 2.08 2.19 2.07 2.19 0.0M
2025-07-04 2.07 2.20 2.05 2.20 0.0M
2025-07-03 2.05 2.10 2.05 2.10 0.0M
2025-07-02 2.06 2.06 2.05 2.05 0.0M
2025-06-30 2.08 2.08 2.08 2.08 0.0M
2025-06-20 2.08 2.08 2.08 2.08 0.0M
2025-06-19 2.12 2.12 2.08 2.08 0.0M
2025-06-13 2.11 2.11 2.11 2.11 0.0M
2025-06-11 2.11 2.11 2.11 2.11 0.0M
2025-06-10 2.17 2.17 2.17 2.17 0.0M
2025-06-09 2.13 2.13 2.13 2.13 0.0M
2025-06-06 2.13 2.13 2.13 2.13 0.0M
2025-06-05 2.14 2.14 2.13 2.13 0.0M
2025-06-04 2.14 2.14 2.14 2.14 0.0M
2025-06-03 2.14 2.14 2.14 2.14 0.0M
2025-05-30 2.14 2.14 2.14 2.14 0.0M
2025-05-29 2.15 2.15 2.15 2.15 0.0M
2025-05-28 2.15 2.15 2.15 2.15 0.0M
2025-05-27 2.23 2.23 2.15 2.15 0.0M
2025-05-23 2.20 2.25 2.14 2.25 0.0M
2025-05-22 2.12 2.22 2.12 2.20 0.0M
2025-05-20 2.10 2.20 2.10 2.20 0.0M
2025-05-16 2.22 2.22 2.22 2.22 0.0M
2025-05-15 2.23 2.25 2.22 2.22 0.0M
2025-05-14 2.21 2.21 2.21 2.21 0.0M
2025-05-13 2.07 2.22 2.07 2.22 0.0M
2025-05-07 2.09 2.09 2.08 2.08 0.0M
2025-05-06 2.08 2.08 2.08 2.08 0.0M
2025-05-05 2.09 2.09 2.08 2.08 0.0M
2025-04-30 2.10 2.12 2.10 2.12 0.0M
2025-04-29 2.05 2.13 2.05 2.13 0.0M
2025-04-28 2.05 2.05 2.05 2.05 0.0M
2025-04-25 2.16 2.22 2.16 2.20 0.0M
2025-04-24 2.16 2.16 2.03 2.16 0.1M
2025-04-23 2.04 2.04 2.04 2.04 0.0M
2025-04-22 2.03 2.03 2.03 2.03 0.0M
2025-04-18 2.06 2.17 2.06 2.17 0.0M
2025-04-17 2.21 2.21 2.17 2.17 0.0M
2025-04-16 2.02 2.17 2.02 2.17 0.0M
2025-04-15 2.00 2.23 1.96 2.23 0.1M
2025-04-14 2.00 2.05 2.00 2.00 0.0M
2025-04-11 1.91 2.00 1.90 1.95 0.0M
2025-04-10 2.01 2.10 2.00 2.00 0.0M
2025-04-09 1.95 2.00 1.95 2.00 0.0M
2025-04-08 2.08 2.08 2.08 2.08 0.0M
2025-04-07 2.01 2.14 1.99 2.08 0.0M
2025-04-04 2.08 2.09 2.08 2.08 0.0M
2025-04-02 2.17 2.17 2.17 2.17 0.0M
2025-03-28 2.17 2.17 2.17 2.17 0.0M
2025-03-25 2.17 2.17 2.17 2.17 0.0M
2025-03-24 2.11 2.17 2.10 2.17 0.1M
2025-03-20 2.12 2.24 2.11 2.20 0.1M
2025-03-19 2.15 2.15 2.11 2.12 0.1M
2025-03-17 2.17 2.17 2.12 2.17 0.1M
2025-03-14 2.30 2.30 2.30 2.30 0.0M
2025-03-13 2.18 2.27 2.10 2.12 0.1M
2025-03-11 2.15 2.19 2.08 2.14 0.0M
2025-03-10 2.30 2.36 2.18 2.18 0.0M
2025-03-07 2.24 2.28 2.16 2.16 0.3M
2025-03-05 2.29 2.30 2.25 2.25 0.1M
2025-03-04 2.22 2.30 2.22 2.22 0.2M
2025-03-03 2.30 2.30 2.30 2.30 0.0M
2025-02-28 2.32 2.33 2.30 2.30 0.1M
2025-02-27 2.34 2.34 2.34 2.34 0.0M
2025-02-26 2.33 2.44 2.33 2.36 0.0M
2025-02-25 2.36 2.38 2.32 2.36 0.1M
2025-02-24 2.34 2.40 2.34 2.40 0.0M
2025-02-21 2.32 2.44 2.32 2.34 0.0M
2025-02-20 2.33 2.43 2.32 2.32 0.0M
2025-02-19 2.31 2.45 2.31 2.45 0.0M
2025-02-18 2.31 2.31 2.30 2.30 0.0M
2025-02-17 2.35 2.35 2.32 2.32 0.0M
2025-02-14 2.32 2.35 2.32 2.32 0.0M
2025-02-13 2.32 2.32 2.32 2.32 0.0M
2025-02-12 2.32 2.32 2.32 2.32 0.0M
2025-02-06 2.43 2.45 2.43 2.45 0.0M
2025-02-05 2.29 2.41 2.29 2.30 0.0M
2025-02-04 2.35 2.40 2.20 2.40 0.1M
2025-02-03 2.37 2.37 2.36 2.37 0.0M
2025-01-31 2.43 2.43 2.43 2.43 0.0M
2025-01-28 2.38 2.38 2.28 2.28 0.0M
2025-01-27 2.40 2.43 2.30 2.31 0.0M
2025-01-24 2.31 2.38 2.30 2.30 0.0M
2025-01-23 2.48 2.48 2.35 2.45 0.0M
2025-01-22 2.30 2.50 2.30 2.40 0.2M
2025-01-20 2.35 2.35 2.30 2.30 0.0M
2025-01-16 2.25 2.35 2.22 2.35 0.0M
2025-01-15 2.29 2.29 2.25 2.26 0.0M
2025-01-09 2.29 2.38 2.29 2.38 0.0M
2025-01-07 2.29 2.29 2.29 2.29 0.0M
2025-01-06 2.30 2.30 2.29 2.29 0.0M
2025-01-03 2.30 2.30 2.30 2.30 0.0M
2025-01-02 2.36 2.38 2.36 2.38 0.0M