Aeon Credit Service Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	7.140	7.230	7.140	7.160	6.211	188,500
2024-05-08	7.220	7.220	7.130	7.140	6.194	180,900
2024-05-07	7.110	7.230	7.110	7.210	6.255	175,100
2024-05-06	7.100	7.200	7.100	7.110	6.168	235,200
2024-05-03	7.200	7.250	7.130	7.130	6.185	160,900
2024-05-02	7.130	7.200	7.100	7.200	6.246	355,300
2024-04-30	7.150	7.150	7.060	7.110	6.168	715,100
2024-04-29	7.200	7.250	7.150	7.150	6.203	632,000
2024-04-26	7.250	7.250	7.150	7.250	6.289	148,900
2024-04-25	7.250	7.390	7.210	7.250	6.289	585,100
2024-04-24	7.000	7.250	7.000	7.250	6.289	520,900
2024-04-23	6.950	7.020	6.920	7.000	6.072	340,300
2024-04-22	6.900	6.950	6.840	6.920	6.003	380,400
2024-04-19	6.960	6.970	6.820	6.900	5.986	332,100
2024-04-18	6.850	6.960	6.850	6.960	6.038	157,200
2024-04-17	6.870	6.970	6.800	6.890	5.977	408,700
2024-04-16	6.890	6.910	6.750	6.870	5.960	995,100
2024-04-15	6.930	6.970	6.840	6.900	5.986	613,900
2024-04-12	6.740	7.020	6.740	6.950	6.029	1,703,300
2024-04-09	6.690	6.850	6.690	6.720	5.830	1,381,000
2024-04-08	6.560	6.640	6.550	6.610	5.734	356,700
2024-04-05	6.620	6.630	6.510	6.550	5.682	164,000
2024-04-04	6.540	6.720	6.470	6.610	5.734	432,700
2024-04-03	6.490	6.550	6.470	6.540	5.673	669,500
2024-04-02	6.380	6.480	6.380	6.480	5.621	607,200
2024-04-01	6.270	6.380	6.270	6.350	5.509	429,000
2024-03-29	6.220	6.280	6.160	6.270	5.439	305,000
2024-03-27	6.240	6.240	6.110	6.120	5.309	850,800
2024-03-26	6.240	6.250	6.220	6.230	5.404	186,800
2024-03-25	6.290	6.320	6.240	6.240	5.413	217,800
2024-03-22	6.250	6.290	6.240	6.290	5.457	195,900
2024-03-21	6.230	6.280	6.230	6.260	5.431	114,900
2024-03-20	6.250	6.250	6.220	6.220	5.396	249,700
2024-03-19	6.230	6.240	6.220	6.230	5.404	113,100
2024-03-18	6.230	6.250	6.180	6.220	5.396	136,000
2024-03-15	6.250	6.280	6.180	6.220	5.396	276,800
2024-03-14	6.280	6.290	6.240	6.250	5.422	78,700
2024-03-13	6.210	6.280	6.200	6.280	5.448	136,700
2024-03-12	6.220	6.240	6.210	6.210	5.387	102,500
2024-03-11	6.220	6.240	6.200	6.220	5.396	141,600
2024-03-08	6.160	6.250	6.120	6.240	5.413	126,500
2024-03-07	6.180	6.220	6.150	6.160	5.344	412,700
2024-03-06	6.300	6.300	6.150	6.170	5.352	450,500
2024-03-05	6.380	6.420	6.280	6.320	5.483	329,700
2024-03-04	6.400	6.430	6.370	6.380	5.535	150,500
2024-03-01	6.310	6.400	6.310	6.400	5.552	275,100
2024-02-29	6.450	6.450	6.300	6.340	5.500	166,300
2024-02-28	6.480	6.500	6.370	6.420	5.569	284,300
2024-02-27	6.530	6.540	6.430	6.470	5.613	319,200
2024-02-26	6.300	6.560	6.300	6.480	5.621	1,124,100
2024-02-23	6.260	6.300	6.240	6.300	5.465	424,200
2024-02-22	6.290	6.290	6.240	6.260	5.431	109,000
2024-02-21	6.230	6.280	6.200	6.280	5.448	324,600
2024-02-20	6.280	6.300	6.200	6.230	5.404	429,400
2024-02-19	6.190	6.310	6.190	6.290	5.457	581,100
2024-02-16	6.160	6.180	6.140	6.180	5.361	183,100
2024-02-15	6.140	6.190	6.100	6.140	5.326	583,200
2024-02-14	6.050	6.150	6.050	6.120	5.309	521,500
2024-02-13	5.970	6.040	5.970	6.040	5.240	374,300
2024-02-09	6.010	6.010	5.960	5.990	5.196	193,600

← NewerPage 11 of 21 · 1,223 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.