Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.760 | 4.760 | 4.560 | 4.580 | 4.580 | 456,100 |
| 2026-10-16 | 4.760 | 4.760 | 4.740 | 4.750 | 4.750 | 174,500 |
| 2026-10-15 | 4.800 | 4.850 | 4.750 | 4.750 | 4.750 | 410,300 |
| 2026-10-14 | 4.900 | 4.920 | 4.890 | 4.900 | 4.770 | 237,000 |
| 2026-10-13 | 4.870 | 4.910 | 4.840 | 4.890 | 4.760 | 409,800 |
| 2026-10-12 | 4.890 | 4.890 | 4.850 | 4.850 | 4.721 | 274,400 |
| 2026-10-09 | 4.890 | 4.890 | 4.840 | 4.850 | 4.721 | 253,800 |
| 2026-10-08 | 4.900 | 4.900 | 4.850 | 4.850 | 4.721 | 274,200 |
| 2026-10-07 | 4.870 | 4.920 | 4.850 | 4.900 | 4.770 | 546,500 |
| 2026-10-06 | 4.840 | 4.880 | 4.840 | 4.850 | 4.721 | 275,700 |
| 2026-10-05 | 4.890 | 4.890 | 4.790 | 4.840 | 4.712 | 793,900 |
| 2026-10-02 | 4.890 | 4.900 | 4.850 | 4.860 | 4.731 | 839,700 |
| 2026-10-01 | 5.020 | 5.020 | 4.880 | 4.890 | 4.760 | 983,300 |
| 2026-09-30 | 5.100 | 5.110 | 5.000 | 5.020 | 4.887 | 2,012,300 |
| 2026-09-29 | 5.350 | 5.350 | 5.160 | 5.190 | 5.052 | 754,300 |
| 2026-09-28 | 5.400 | 5.420 | 5.320 | 5.350 | 5.208 | 439,100 |
| 2026-09-25 | 5.310 | 5.400 | 5.280 | 5.400 | 5.257 | 496,900 |
| 2026-09-24 | 5.350 | 5.350 | 5.300 | 5.310 | 5.169 | 171,900 |
| 2026-09-23 | 5.350 | 5.370 | 5.320 | 5.340 | 5.198 | 359,400 |
| 2026-09-22 | 5.300 | 5.350 | 5.300 | 5.350 | 5.208 | 388,100 |
| 2026-09-21 | 5.260 | 5.330 | 5.260 | 5.290 | 5.150 | 282,800 |
| 2026-09-18 | 5.300 | 5.300 | 5.250 | 5.250 | 5.111 | 331,300 |
| 2026-09-17 | 5.300 | 5.360 | 5.280 | 5.300 | 5.159 | 443,200 |
| 2026-09-15 | 5.360 | 5.380 | 5.280 | 5.300 | 5.159 | 546,200 |
| 2026-09-14 | 5.390 | 5.410 | 5.360 | 5.380 | 5.237 | 436,000 |
| 2026-09-11 | 5.430 | 5.450 | 5.390 | 5.390 | 5.247 | 264,600 |
| 2026-09-10 | 5.480 | 5.490 | 5.430 | 5.460 | 5.315 | 311,100 |
| 2026-09-09 | 5.540 | 5.550 | 5.470 | 5.470 | 5.325 | 373,000 |
| 2026-09-08 | 5.550 | 5.560 | 5.540 | 5.550 | 5.403 | 349,500 |
| 2026-09-07 | 5.540 | 5.570 | 5.540 | 5.550 | 5.403 | 214,600 |
| 2026-09-04 | 5.600 | 5.600 | 5.530 | 5.530 | 5.383 | 178,800 |
| 2026-09-03 | 5.530 | 5.620 | 5.510 | 5.620 | 5.471 | 275,800 |
| 2026-09-02 | 5.580 | 5.580 | 5.510 | 5.530 | 5.383 | 238,100 |
| 2026-09-01 | 5.620 | 5.620 | 5.560 | 5.570 | 5.422 | 233,600 |
| 2026-08-28 | 5.670 | 5.670 | 5.610 | 5.620 | 5.471 | 308,400 |
| 2026-08-27 | 5.670 | 5.690 | 5.640 | 5.670 | 5.520 | 225,500 |
| 2026-08-26 | 5.640 | 5.680 | 5.620 | 5.660 | 5.510 | 378,200 |
| 2026-08-24 | 5.690 | 5.700 | 5.600 | 5.610 | 5.461 | 879,300 |
| 2026-08-21 | 5.670 | 5.690 | 5.650 | 5.650 | 5.500 | 305,900 |
| 2026-08-20 | 5.730 | 5.730 | 5.670 | 5.700 | 5.549 | 216,600 |
| 2026-08-19 | 5.720 | 5.750 | 5.680 | 5.710 | 5.559 | 222,700 |
| 2026-08-18 | 5.720 | 5.740 | 5.670 | 5.740 | 5.588 | 249,100 |
| 2026-08-17 | 5.700 | 5.720 | 5.680 | 5.710 | 5.559 | 284,300 |
| 2026-08-14 | 5.740 | 5.740 | 5.670 | 5.700 | 5.549 | 104,900 |
| 2026-08-13 | 5.730 | 5.770 | 5.720 | 5.740 | 5.588 | 213,500 |
| 2026-08-12 | 5.740 | 5.760 | 5.700 | 5.720 | 5.568 | 207,800 |
| 2026-08-11 | 5.740 | 5.750 | 5.660 | 5.660 | 5.510 | 125,300 |
| 2026-08-10 | 5.690 | 5.780 | 5.650 | 5.720 | 5.568 | 157,700 |
| 2026-08-07 | 5.740 | 5.740 | 5.680 | 5.720 | 5.568 | 82,800 |
| 2026-08-06 | 5.680 | 5.780 | 5.680 | 5.740 | 5.588 | 174,200 |
| 2026-08-05 | 5.660 | 5.720 | 5.650 | 5.690 | 5.539 | 489,800 |
| 2026-08-04 | 5.610 | 5.650 | 5.590 | 5.630 | 5.481 | 805,100 |
| 2026-08-03 | 5.610 | 5.650 | 5.590 | 5.610 | 5.461 | 184,200 |
| 2026-07-31 | 5.650 | 5.660 | 5.590 | 5.610 | 5.461 | 363,000 |
| 2026-07-30 | 5.610 | 5.690 | 5.600 | 5.650 | 5.500 | 233,800 |
| 2026-07-29 | 5.600 | 5.620 | 5.600 | 5.610 | 5.461 | 313,500 |
| 2026-07-28 | 5.620 | 5.630 | 5.600 | 5.600 | 5.451 | 124,400 |
| 2026-07-27 | 5.650 | 5.660 | 5.620 | 5.630 | 5.481 | 86,900 |
| 2026-07-24 | 5.600 | 5.650 | 5.580 | 5.650 | 5.500 | 482,000 |
| 2026-07-23 | 5.640 | 5.660 | 5.600 | 5.600 | 5.451 | 136,500 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.1300 MYR |
| 2026-07-01 | 0.1575 MYR |
| 2025-10-16 | 0.1300 MYR |
| 2025-07-02 | 0.1450 MYR |
| 2024-10-11 | 0.1425 MYR |
| 2024-07-04 | 0.1400 MYR |
| 2023-10-12 | 0.2850 MYR |
| 2023-07-04 | 0.2100 MYR |
| 2022-10-14 | 0.2850 MYR |
| 2022-07-06 | 0.0500 MYR |
| 2021-10-13 | 0.2850 MYR |
| 2021-06-30 | 0.2000 MYR |
| 2020-10-14 | 0.0920 MYR |
| 2020-07-01 | 0.1400 MYR |
| 2019-10-17 | 0.2225 MYR |
| 2019-07-03 | 0.2235 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.