Bursa Malaysia · 5105 · stock

Can-One Berhad (5105) stock price history

Every Bursa Malaysia trading session of Can-One Berhad from Jul 29, 2005 to Sep 28, 2026: 5,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5105 data, free keyYear by year table

5105 adjusted close, 2005 to 2026

5105Can-One Berhad
MYR 1.65-6.4% over one year
2010201520202025
MYR 4.56
All time high, 2021
MYR 1.85
52 week high, MYR 1.39 low
5,233
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5105 key facts

  • Can-One Berhad (5105) closed at MYR 1.65 on Sep 28, 2026 on Bursa Malaysia.
  • 5105's all time high close is MYR 4.56, set on Oct 11, 2021; its all time low close is MYR 0.3774 on Jan 30, 2009.
  • 5105's 52 week range is MYR 1.39 to MYR 1.85.
  • 5105 returned -6.4% over the year to Sep 28, 2026 and -53.7% over five years.
  • Over ten years 5105 returned -42%, -5.3% a year compounded.
  • 5105's deepest drawdown was -69.5% from Oct 11, 2021 to Apr 10, 2026.
  • DataCedar holds 5,233 daily sessions of 5105 history from Jul 29, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5105 price chart, 2005 to 2026

5105 adjusted close, Jul 29, 2005 to Sep 28, 2026MYR 0.4573MYR 1.73MYR 3.00MYR 4.2720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5105 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months+7.3%
6 months+16.1%
Year to date-3.1%
1 year-6.4%
3 years-35.2%
5 years-53.7%
10 years-42.2%
Since Jul 29, 2005+147.3%
Compound annual growth, 21.2 years+4.4%

5105 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.56 on Oct 11, 2021
All time low close
MYR 0.3774 on Jan 30, 2009
52 week high
MYR 1.85 on Nov 24, 2025
52 week low
MYR 1.39 on Apr 10, 2026
Deepest drawdown
-69.5% from Oct 11, 2021 to Apr 10, 2026, not yet recovered
Best single session
+31.0% on Jan 16, 2009
Worst single session
-36.6% on Jan 30, 2009
Volatility, 1 year annualised
30.1%
Sessions closing higher, 1 year
21%
Growth of 1 since 2005
2.5×
Best calendar year
2012, +131%
Worst calendar year
2014, -34%

5105 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.70MYR 1.75MYR 1.39MYR 1.65-3.1%2.8M185
2025MYR 2.26MYR 2.39MYR 1.61MYR 1.70-22.5%4M244
2024MYR 2.42MYR 3.12MYR 2.10MYR 2.20-4.1%8.7M247
2023MYR 3.07MYR 3.22MYR 2.28MYR 2.29-26.8%7.7M244
2022MYR 3.35MYR 3.81MYR 2.72MYR 3.13-7.6%16.9M243
2021MYR 2.52MYR 4.60MYR 2.37MYR 3.39+34.0%69.1M245
2020MYR 2.56MYR 2.84MYR 1.42MYR 2.53-0.6%31.5M247
2019MYR 1.74MYR 3.50MYR 1.73MYR 2.55+46.8%60.1M246
2018MYR 2.41MYR 2.58MYR 1.60MYR 1.74-30.3%14M243
2017MYR 2.83MYR 3.01MYR 2.29MYR 2.49-11.9%56.3M252
2016MYR 3.85MYR 4.35MYR 2.67MYR 2.83-26.3%72.7M250
2015MYR 1.73MYR 3.97MYR 1.68MYR 3.84+119.3%123M246
2014MYR 2.67MYR 2.88MYR 1.60MYR 1.75-34.0%31.7M247
2013MYR 1.89MYR 3.16MYR 1.72MYR 2.65+40.7%91.6M246
2012MYR 0.8011MYR 2.51MYR 0.7932MYR 1.88+130.6%242.4M245
2011MYR 0.8466MYR 0.9005MYR 0.6980MYR 0.8170-4.4%18.3M244
2010MYR 0.6719MYR 0.9467MYR 0.6420MYR 0.8543+28.6%42.1M249
2009MYR 0.6133MYR 0.7839MYR 0.3774MYR 0.6644+13.0%15.8M248
2008MYR 0.6218MYR 0.6602MYR 0.3774MYR 0.5879-6.0%18.4M248
2007MYR 0.6368MYR 0.7894MYR 0.5593MYR 0.6253-2.3%53.2M249
2006MYR 0.6541MYR 1.09MYR 0.5331MYR 0.6402-2.1%580.1M259
2005MYR 0.7064MYR 0.7456MYR 0.4121MYR 0.6541n/a61.6M106

5105 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.65-0.6%
August 2026MYR 1.66+7.1%
July 2026MYR 1.55+6.1%
June 2026MYR 1.46-6.2%
May 2026MYR 1.56+8.1%
April 2026MYR 1.44-1.3%
March 2026MYR 1.46-10.7%
February 2026MYR 1.64-1.8%
January 2026MYR 1.66-2.3%
December 2025MYR 1.70-5.4%
November 2025MYR 1.80+6.9%
October 2025MYR 1.68-2.8%

About the 5105 data

Daily bars. 5,233 sessions from Jul 29, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5105/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5100 BP Plastics Holding Bhd.
  • 5101 Evergreen Fibreboard Berhad
  • 5102 Guan Chong Berhad
  • 5104 Citra Nusa Holdings Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad
  • 5108 iCapital.biz Berhad
  • 5109 YTL Hospitality REIT

Common questions

5105 share price history

Start with any symbol.

Start free