Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.820 | 6.970 | 6.760 | 6.900 | 6.099 | 440,400 |
| 2024-08-06 | 6.730 | 6.930 | 6.660 | 6.840 | 6.046 | 1,095,200 |
| 2024-08-05 | 7.130 | 7.130 | 6.730 | 6.750 | 5.967 | 1,513,400 |
| 2024-08-02 | 7.440 | 7.440 | 7.200 | 7.210 | 6.373 | 323,300 |
| 2024-08-01 | 7.180 | 7.450 | 7.180 | 7.450 | 6.586 | 642,900 |
| 2024-07-31 | 7.170 | 7.200 | 7.100 | 7.180 | 6.347 | 587,800 |
| 2024-07-30 | 7.050 | 7.170 | 7.050 | 7.150 | 6.320 | 363,600 |
| 2024-07-29 | 6.990 | 7.100 | 6.970 | 7.050 | 6.232 | 502,000 |
| 2024-07-26 | 7.100 | 7.100 | 6.960 | 6.990 | 6.179 | 562,000 |
| 2024-07-25 | 7.060 | 7.100 | 7.050 | 7.050 | 6.232 | 325,600 |
| 2024-07-24 | 7.120 | 7.130 | 7.070 | 7.070 | 6.250 | 200,900 |
| 2024-07-23 | 7.100 | 7.130 | 7.050 | 7.110 | 6.285 | 313,300 |
| 2024-07-22 | 7.130 | 7.130 | 7.020 | 7.090 | 6.267 | 523,800 |
| 2024-07-19 | 7.190 | 7.190 | 7.110 | 7.130 | 6.303 | 320,800 |
| 2024-07-18 | 7.300 | 7.300 | 7.180 | 7.200 | 6.365 | 555,900 |
| 2024-07-17 | 7.360 | 7.360 | 7.300 | 7.300 | 6.453 | 245,400 |
| 2024-07-16 | 7.400 | 7.410 | 7.300 | 7.360 | 6.506 | 230,800 |
| 2024-07-15 | 7.420 | 7.460 | 7.350 | 7.400 | 6.541 | 580,700 |
| 2024-07-12 | 7.460 | 7.480 | 7.350 | 7.450 | 6.586 | 666,600 |
| 2024-07-11 | 7.260 | 7.480 | 7.230 | 7.460 | 6.594 | 788,500 |
| 2024-07-10 | 7.220 | 7.280 | 7.200 | 7.240 | 6.400 | 251,000 |
| 2024-07-09 | 7.380 | 7.400 | 7.210 | 7.220 | 6.382 | 592,800 |
| 2024-07-05 | 7.290 | 7.380 | 7.290 | 7.380 | 6.524 | 383,500 |
| 2024-07-04 | 7.400 | 7.400 | 7.250 | 7.290 | 6.444 | 533,600 |
| 2024-07-03 | 7.470 | 7.530 | 7.460 | 7.510 | 6.515 | 203,500 |
| 2024-07-02 | 7.440 | 7.530 | 7.440 | 7.470 | 6.480 | 145,800 |
| 2024-07-01 | 7.470 | 7.470 | 7.410 | 7.440 | 6.454 | 172,000 |
| 2024-06-28 | 7.400 | 7.490 | 7.400 | 7.470 | 6.480 | 166,100 |
| 2024-06-27 | 7.460 | 7.470 | 7.330 | 7.380 | 6.402 | 308,100 |
| 2024-06-26 | 7.530 | 7.590 | 7.430 | 7.480 | 6.489 | 492,000 |
| 2024-06-25 | 7.580 | 7.610 | 7.550 | 7.560 | 6.558 | 713,400 |
| 2024-06-24 | 7.660 | 7.700 | 7.560 | 7.610 | 6.602 | 586,400 |
| 2024-06-21 | 7.550 | 7.750 | 7.550 | 7.660 | 6.645 | 1,002,100 |
| 2024-06-20 | 7.670 | 7.670 | 7.520 | 7.550 | 6.550 | 707,800 |
| 2024-06-19 | 7.710 | 7.800 | 7.640 | 7.730 | 6.706 | 624,400 |
| 2024-06-18 | 7.520 | 7.700 | 7.500 | 7.700 | 6.680 | 713,800 |
| 2024-06-14 | 7.460 | 7.580 | 7.440 | 7.550 | 6.550 | 837,700 |
| 2024-06-13 | 7.450 | 7.480 | 7.370 | 7.440 | 6.454 | 236,300 |
| 2024-06-12 | 7.380 | 7.500 | 7.380 | 7.430 | 6.445 | 337,500 |
| 2024-06-11 | 7.480 | 7.480 | 7.400 | 7.460 | 6.471 | 507,200 |
| 2024-06-10 | 7.360 | 7.480 | 7.360 | 7.480 | 6.489 | 244,100 |
| 2024-06-07 | 7.360 | 7.420 | 7.350 | 7.350 | 6.376 | 103,800 |
| 2024-06-06 | 7.310 | 7.390 | 7.300 | 7.360 | 6.385 | 148,700 |
| 2024-06-05 | 7.370 | 7.400 | 7.300 | 7.300 | 6.333 | 195,600 |
| 2024-06-04 | 7.240 | 7.380 | 7.240 | 7.370 | 6.393 | 272,600 |
| 2024-05-31 | 7.210 | 7.250 | 7.180 | 7.240 | 6.281 | 147,800 |
| 2024-05-30 | 7.160 | 7.240 | 7.160 | 7.200 | 6.246 | 346,500 |
| 2024-05-29 | 7.250 | 7.270 | 7.150 | 7.180 | 6.229 | 716,300 |
| 2024-05-28 | 7.400 | 7.530 | 7.250 | 7.260 | 6.298 | 505,800 |
| 2024-05-27 | 7.420 | 7.470 | 7.320 | 7.390 | 6.411 | 385,700 |
| 2024-05-24 | 7.500 | 7.530 | 7.410 | 7.410 | 6.428 | 993,200 |
| 2024-05-23 | 7.370 | 7.530 | 7.330 | 7.500 | 6.506 | 1,026,000 |
| 2024-05-21 | 7.350 | 7.380 | 7.320 | 7.370 | 6.393 | 322,700 |
| 2024-05-20 | 7.200 | 7.380 | 7.190 | 7.350 | 6.376 | 511,100 |
| 2024-05-17 | 7.210 | 7.240 | 7.180 | 7.180 | 6.229 | 646,200 |
| 2024-05-16 | 7.200 | 7.250 | 7.190 | 7.210 | 6.255 | 389,900 |
| 2024-05-15 | 7.210 | 7.240 | 7.160 | 7.190 | 6.237 | 431,000 |
| 2024-05-14 | 7.160 | 7.230 | 7.150 | 7.210 | 6.255 | 386,600 |
| 2024-05-13 | 7.150 | 7.230 | 7.150 | 7.160 | 6.211 | 410,700 |
| 2024-05-10 | 7.160 | 7.200 | 7.120 | 7.150 | 6.203 | 631,700 |
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.