Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	11.500	12.000	11.460	11.900	5.162	767,200
2023-11-08	11.620	11.620	11.500	11.540	5.005	527,000
2023-11-07	11.740	11.740	11.520	11.600	5.031	488,600
2023-11-06	11.500	11.740	11.500	11.720	5.084	1,069,600
2023-11-03	11.320	11.460	11.320	11.440	4.962	323,000
2023-11-02	11.320	11.360	11.260	11.300	4.901	322,800
2023-11-01	11.360	11.360	11.260	11.280	4.893	430,200
2023-10-31	11.380	11.400	11.320	11.360	4.927	463,400
2023-10-30	11.480	11.480	11.320	11.380	4.936	420,800
2023-10-27	11.420	11.480	11.380	11.480	4.979	278,600
2023-10-26	11.500	11.500	11.360	11.420	4.953	330,800
2023-10-25	11.500	11.500	11.380	11.380	4.936	250,600
2023-10-24	11.420	11.440	11.360	11.360	4.927	347,200
2023-10-23	11.540	11.540	11.380	11.420	4.953	289,400
2023-10-20	11.400	11.560	11.400	11.520	4.997	280,000
2023-10-19	11.520	11.520	11.360	11.420	4.953	687,800
2023-10-18	11.720	11.720	11.500	11.520	4.997	484,000
2023-10-17	11.700	11.760	11.600	11.620	5.040	375,200
2023-10-16	11.880	11.880	11.600	11.660	5.057	499,600
2023-10-13	11.820	11.900	11.800	11.840	5.136	313,600
2023-10-12	11.960	12.000	11.800	11.800	5.118	476,200
2023-10-11	12.000	12.220	12.000	12.200	5.168	580,600
2023-10-10	12.000	12.060	11.920	12.000	5.083	441,800
2023-10-09	12.120	12.140	11.900	11.940	5.058	343,200
2023-10-06	11.880	12.140	11.840	12.000	5.083	425,600
2023-10-05	12.080	12.080	11.840	11.860	5.024	566,800
2023-10-04	12.080	12.160	11.820	11.820	5.007	639,200
2023-10-03	12.140	12.300	12.000	12.080	5.117	380,000
2023-10-02	12.200	12.300	12.040	12.200	5.168	423,200
2023-09-29	11.860	12.380	11.860	12.180	5.160	1,579,200
2023-09-27	11.800	11.900	11.720	11.800	4.999	1,565,400
2023-09-26	11.520	11.660	11.420	11.440	4.846	372,600
2023-09-25	11.360	11.520	11.360	11.480	4.863	348,200
2023-09-22	11.340	11.440	11.340	11.360	4.812	354,600
2023-09-21	11.360	11.400	11.320	11.340	4.804	323,200
2023-09-20	11.360	11.420	11.320	11.400	4.829	364,600
2023-09-19	11.400	11.460	11.320	11.320	4.795	432,600
2023-09-18	11.420	11.520	11.360	11.400	4.829	350,400
2023-09-15	11.360	11.500	11.320	11.320	4.795	426,200
2023-09-14	11.440	11.460	11.300	11.400	4.829	312,800
2023-09-13	11.580	11.760	11.400	11.420	4.838	369,000
2023-09-12	11.360	11.600	11.360	11.500	4.872	192,000
2023-09-11	11.360	11.460	11.320	11.360	4.812	179,800
2023-09-08	11.480	11.480	11.320	11.360	4.812	349,800
2023-09-07	11.500	11.500	11.420	11.480	4.863	239,800
2023-09-06	11.520	11.540	11.440	11.500	4.872	82,800
2023-09-05	11.580	11.760	11.440	11.460	4.855	124,800
2023-09-04	11.400	11.640	11.360	11.580	4.905	876,800
2023-09-01	11.240	11.360	11.220	11.300	4.787	1,617,600
2023-08-30	11.500	11.780	11.000	11.000	4.660	8,581,000
2023-08-29	11.560	11.560	11.460	11.460	4.855	273,400
2023-08-28	11.500	11.600	11.420	11.460	4.855	201,000
2023-08-25	11.520	11.580	11.420	11.420	4.838	365,800
2023-08-24	11.580	11.580	11.500	11.500	4.872	229,800
2023-08-23	11.620	11.620	11.520	11.540	4.889	198,400
2023-08-22	11.580	11.600	11.520	11.600	4.914	65,800
2023-08-21	11.540	11.680	11.460	11.520	4.880	331,400
2023-08-18	11.520	11.520	11.400	11.440	4.846	447,400
2023-08-17	11.700	11.700	11.540	11.540	4.889	402,600
2023-08-16	11.820	11.820	11.700	11.720	4.965	489,400

← NewerPage 13 of 21 · 1,226 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.