Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.880	11.880	11.800	11.820	5.007	49,000
2023-08-14	11.800	11.860	11.760	11.780	4.990	116,000
2023-08-11	11.840	11.840	11.720	11.760	4.982	182,200
2023-08-10	11.900	11.900	11.760	11.840	5.016	173,600
2023-08-09	11.920	11.920	11.800	11.820	5.007	242,000
2023-08-08	11.980	11.980	11.900	11.920	5.049	144,000
2023-08-07	12.000	12.000	11.900	11.960	5.066	86,200
2023-08-04	11.980	11.980	11.960	11.960	5.066	84,000
2023-08-03	11.900	11.960	11.880	11.940	5.058	80,400
2023-08-02	12.040	12.080	11.900	11.920	5.049	113,200
2023-08-01	12.040	12.060	12.000	12.040	5.100	81,400
2023-07-31	12.000	12.160	12.000	12.040	5.100	262,600
2023-07-28	11.920	12.080	11.920	11.980	5.075	131,200
2023-07-27	12.000	12.020	11.880	11.980	5.075	418,600
2023-07-26	12.000	12.180	11.880	11.880	5.033	282,000
2023-07-25	12.000	12.260	12.000	12.040	5.100	307,000
2023-07-24	12.000	12.060	11.900	12.000	5.083	94,800
2023-07-21	11.980	12.000	11.800	11.800	4.999	335,600
2023-07-20	11.920	12.260	11.920	11.980	5.075	559,000
2023-07-18	11.800	12.180	11.760	11.960	5.066	424,600
2023-07-17	11.960	12.080	11.540	11.700	4.956	1,227,000
2023-07-14	11.320	11.580	11.280	11.340	4.804	1,066,000
2023-07-13	11.240	11.300	11.220	11.240	4.761	198,800
2023-07-12	11.180	11.220	11.160	11.180	4.736	220,000
2023-07-11	11.200	11.240	11.140	11.160	4.728	218,400
2023-07-10	11.120	11.200	11.120	11.180	4.736	93,200
2023-07-07	11.140	11.180	11.140	11.180	4.736	25,600
2023-07-06	11.160	11.200	11.140	11.180	4.736	36,800
2023-07-05	11.240	11.240	11.180	11.220	4.753	53,000
2023-07-04	11.260	11.260	11.100	11.180	4.736	66,400
2023-07-03	11.340	11.380	11.260	11.280	4.689	196,400
2023-06-30	11.180	11.300	11.160	11.260	4.681	115,400
2023-06-28	11.160	11.400	11.140	11.140	4.631	182,000
2023-06-27	11.240	11.260	11.140	11.140	4.631	211,400
2023-06-26	11.280	11.300	11.220	11.260	4.681	101,000
2023-06-23	11.340	11.360	11.160	11.180	4.648	269,000
2023-06-22	11.360	11.360	11.280	11.280	4.689	129,800
2023-06-21	11.260	11.360	11.260	11.360	4.723	97,000
2023-06-20	11.360	11.360	11.240	11.260	4.681	39,200
2023-06-19	11.340	11.360	11.220	11.320	4.706	123,200
2023-06-16	11.300	11.600	11.300	11.320	4.706	286,600
2023-06-15	11.340	11.360	11.240	11.340	4.714	81,800
2023-06-14	11.600	11.600	11.220	11.360	4.723	50,600
2023-06-13	11.340	11.340	11.180	11.200	4.656	264,600
2023-06-12	11.760	11.760	11.300	11.300	4.698	122,600
2023-06-09	11.400	11.400	11.280	11.320	4.706	212,000
2023-06-08	11.380	11.380	11.100	11.280	4.689	172,200
2023-06-07	11.400	11.400	11.280	11.280	4.689	49,400
2023-06-06	11.380	11.440	11.280	11.280	4.689	93,800
2023-06-02	11.400	11.420	11.380	11.380	4.731	96,200
2023-06-01	11.400	11.520	11.360	11.400	4.739	178,200
2023-05-31	11.580	11.620	11.400	11.400	4.739	93,400
2023-05-30	11.620	11.660	11.560	11.600	4.822	46,600
2023-05-29	11.800	11.800	11.600	11.600	4.822	16,800
2023-05-26	11.700	11.700	11.540	11.540	4.797	58,400
2023-05-25	11.520	11.720	11.520	11.680	4.856	16,400
2023-05-24	11.640	11.660	11.400	11.520	4.789	116,000
2023-05-23	11.640	11.660	11.600	11.660	4.847	34,400
2023-05-22	11.660	11.680	11.640	11.640	4.839	49,800
2023-05-19	11.700	11.740	11.600	11.660	4.847	220,400

← NewerPage 14 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.