Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.950 | 6.060 | 5.940 | 6.010 | 5.214 | 376,600 |
| 2024-02-07 | 5.940 | 5.970 | 5.920 | 5.930 | 5.144 | 275,500 |
| 2024-02-06 | 5.920 | 5.960 | 5.890 | 5.940 | 5.153 | 381,600 |
| 2024-02-05 | 5.900 | 5.930 | 5.850 | 5.920 | 5.136 | 387,400 |
| 2024-02-02 | 5.900 | 5.920 | 5.860 | 5.890 | 5.110 | 353,400 |
| 2024-01-31 | 5.940 | 5.940 | 5.860 | 5.900 | 5.118 | 515,700 |
| 2024-01-30 | 5.900 | 6.000 | 5.880 | 5.940 | 5.153 | 931,600 |
| 2024-01-29 | 5.800 | 5.900 | 5.800 | 5.870 | 5.092 | 476,300 |
| 2024-01-26 | 5.750 | 5.830 | 5.750 | 5.810 | 5.040 | 251,400 |
| 2024-01-24 | 5.750 | 5.780 | 5.750 | 5.750 | 4.988 | 332,400 |
| 2024-01-23 | 5.750 | 5.790 | 5.750 | 5.780 | 5.014 | 194,800 |
| 2024-01-22 | 5.770 | 5.780 | 5.730 | 5.740 | 4.979 | 370,100 |
| 2024-01-19 | 5.750 | 5.790 | 5.750 | 5.760 | 4.997 | 256,000 |
| 2024-01-18 | 5.790 | 5.800 | 5.700 | 5.750 | 4.988 | 480,500 |
| 2024-01-17 | 5.840 | 5.840 | 5.780 | 5.800 | 5.031 | 333,900 |
| 2024-01-16 | 5.810 | 5.890 | 5.790 | 5.840 | 5.066 | 306,300 |
| 2024-01-15 | 5.820 | 5.850 | 5.790 | 5.810 | 5.040 | 445,000 |
| 2024-01-12 | 5.860 | 5.860 | 5.820 | 5.820 | 5.049 | 301,100 |
| 2024-01-11 | 5.820 | 5.850 | 5.810 | 5.830 | 5.057 | 212,600 |
| 2024-01-10 | 5.880 | 5.890 | 5.810 | 5.820 | 5.049 | 446,700 |
| 2024-01-09 | 5.800 | 5.950 | 5.800 | 5.870 | 5.092 | 1,094,400 |
| 2024-01-08 | 5.780 | 5.790 | 5.740 | 5.770 | 5.005 | 476,700 |
| 2024-01-05 | 5.770 | 5.780 | 5.750 | 5.760 | 4.997 | 333,200 |
| 2024-01-04 | 5.760 | 5.800 | 5.720 | 5.780 | 5.014 | 364,000 |
| 2024-01-03 | 5.590 | 5.790 | 5.580 | 5.780 | 5.014 | 769,700 |
| 2024-01-02 | 5.580 | 5.590 | 5.570 | 5.590 | 4.849 | 249,600 |
| 2023-12-29 | 5.580 | 5.750 | 5.560 | 5.570 | 4.832 | 790,300 |
| 2023-12-28 | 5.610 | 5.610 | 5.570 | 5.580 | 4.841 | 970,900 |
| 2023-12-27 | 5.620 | 5.630 | 5.600 | 5.600 | 4.858 | 542,900 |
| 2023-12-26 | 5.630 | 5.650 | 5.600 | 5.600 | 4.858 | 570,700 |
| 2023-12-22 | 5.610 | 5.630 | 5.600 | 5.620 | 4.875 | 479,500 |
| 2023-12-21 | 5.640 | 5.640 | 5.620 | 5.630 | 4.884 | 255,200 |
| 2023-12-20 | 5.630 | 5.660 | 5.620 | 5.640 | 4.893 | 227,800 |
| 2023-12-19 | 5.660 | 5.660 | 5.630 | 5.630 | 4.884 | 210,600 |
| 2023-12-18 | 5.660 | 5.660 | 5.630 | 5.660 | 4.910 | 210,300 |
| 2023-12-15 | 5.600 | 5.670 | 5.600 | 5.660 | 4.910 | 339,500 |
| 2023-12-14 | 5.610 | 5.640 | 5.600 | 5.610 | 4.867 | 278,800 |
| 2023-12-13 | 5.650 | 5.650 | 5.590 | 5.600 | 4.858 | 217,100 |
| 2023-12-12 | 5.610 | 5.650 | 5.590 | 5.650 | 4.901 | 274,900 |
| 2023-12-11 | 5.630 | 5.640 | 5.580 | 5.610 | 4.867 | 453,600 |
| 2023-12-08 | 5.650 | 5.660 | 5.580 | 5.630 | 4.884 | 729,100 |
| 2023-12-07 | 5.680 | 5.690 | 5.650 | 5.660 | 4.910 | 347,500 |
| 2023-12-06 | 5.700 | 5.710 | 5.680 | 5.680 | 4.927 | 327,300 |
| 2023-12-05 | 5.700 | 5.720 | 5.690 | 5.710 | 4.953 | 297,600 |
| 2023-12-04 | 5.700 | 5.720 | 5.690 | 5.700 | 4.945 | 400,200 |
| 2023-12-01 | 5.700 | 5.730 | 5.690 | 5.710 | 4.953 | 428,800 |
| 2023-11-30 | 5.740 | 5.750 | 5.700 | 5.700 | 4.945 | 548,600 |
| 2023-11-29 | 5.780 | 5.780 | 5.710 | 5.730 | 4.971 | 281,000 |
| 2023-11-28 | 5.700 | 5.800 | 5.690 | 5.780 | 5.014 | 360,700 |
| 2023-11-27 | 5.700 | 5.730 | 5.690 | 5.700 | 4.945 | 301,300 |
| 2023-11-24 | 5.710 | 5.710 | 5.680 | 5.690 | 4.936 | 297,400 |
| 2023-11-23 | 5.730 | 5.730 | 5.700 | 5.710 | 4.953 | 379,500 |
| 2023-11-22 | 5.730 | 5.770 | 5.710 | 5.730 | 4.971 | 488,600 |
| 2023-11-21 | 5.830 | 5.830 | 5.710 | 5.730 | 4.971 | 776,500 |
| 2023-11-20 | 5.860 | 5.880 | 5.820 | 5.830 | 5.057 | 333,300 |
| 2023-11-17 | 5.960 | 6.000 | 5.840 | 5.850 | 5.075 | 503,200 |
| 2023-11-16 | 12.120 | 12.120 | 11.820 | 11.920 | 5.170 | 758,600 |
| 2023-11-15 | 11.820 | 12.140 | 11.760 | 12.100 | 5.248 | 1,172,800 |
| 2023-11-14 | 11.940 | 11.940 | 11.780 | 11.800 | 5.118 | 364,000 |
| 2023-11-10 | 11.940 | 11.960 | 11.840 | 11.900 | 5.162 | 641,400 |
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.