Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	11.720	11.740	11.640	11.640	4.839	82,000
2023-05-17	11.720	11.740	11.660	11.680	4.856	96,000
2023-05-16	11.780	11.820	11.700	11.720	4.872	46,800
2023-05-15	11.880	11.920	11.720	11.780	4.897	62,200
2023-05-12	11.920	11.920	11.880	11.880	4.939	33,000
2023-05-11	11.740	11.920	11.740	11.840	4.922	47,200
2023-05-10	11.760	11.800	11.700	11.780	4.897	61,800
2023-05-09	11.820	11.820	11.740	11.760	4.889	84,800
2023-05-08	11.900	11.900	11.800	11.800	4.906	59,200
2023-05-05	12.000	12.000	11.820	11.940	4.964	62,000
2023-05-03	11.940	12.000	11.920	11.920	4.955	13,400
2023-05-02	12.000	12.180	11.900	12.040	5.005	152,400
2023-04-28	12.000	12.060	11.960	11.960	4.972	380,200
2023-04-27	12.060	12.060	11.980	12.000	4.989	120,800
2023-04-26	12.000	12.060	11.960	12.060	5.014	61,400
2023-04-25	12.080	12.080	11.960	11.980	4.980	204,000
2023-04-20	12.060	12.080	12.020	12.080	5.022	20,800
2023-04-19	12.120	12.120	12.060	12.060	5.014	30,400
2023-04-18	12.200	12.200	12.020	12.120	5.039	40,400
2023-04-17	12.200	12.200	12.040	12.120	5.039	70,000
2023-04-14	12.080	12.300	12.080	12.120	5.039	146,000
2023-04-13	12.220	12.320	11.920	12.140	5.047	143,800
2023-04-12	12.160	12.480	12.100	12.100	5.030	628,200
2023-04-11	11.820	12.120	11.820	11.920	4.955	916,800
2023-04-10	11.520	11.800	11.520	11.720	4.872	45,800
2023-04-07	11.680	11.680	11.520	11.520	4.789	68,600
2023-04-06	11.660	11.720	11.660	11.680	4.856	21,400
2023-04-05	11.600	11.740	11.520	11.680	4.856	33,800
2023-04-04	11.600	11.700	11.540	11.600	4.822	99,200
2023-04-03	11.740	11.740	11.520	11.600	4.822	68,000
2023-03-31	11.480	11.600	11.420	11.420	4.748	158,600
2023-03-30	11.500	11.740	11.340	11.460	4.764	156,600
2023-03-29	11.540	11.540	11.260	11.500	4.781	72,800
2023-03-28	11.200	11.600	11.160	11.520	4.789	199,200
2023-03-27	11.180	11.300	11.140	11.160	4.640	150,400
2023-03-24	11.060	11.320	11.060	11.180	4.648	129,800
2023-03-23	11.060	11.200	11.020	11.060	4.598	116,000
2023-03-22	10.920	11.100	10.920	11.020	4.581	246,000
2023-03-21	10.920	11.180	10.900	11.020	4.581	226,000
2023-03-20	11.460	11.460	10.880	10.920	4.540	810,400
2023-03-17	11.460	12.080	11.340	11.340	4.714	6,970,000
2023-03-16	11.480	11.480	11.200	11.460	4.764	122,600
2023-03-15	11.300	11.480	11.240	11.480	4.773	1,008,200
2023-03-14	11.300	11.300	11.220	11.240	4.673	88,400
2023-03-13	11.600	11.600	11.260	11.280	4.689	303,600
2023-03-10	11.780	11.780	11.600	11.640	4.839	114,400
2023-03-09	11.700	11.700	11.620	11.640	4.839	121,800
2023-03-08	11.800	11.800	11.680	11.700	4.864	199,000
2023-03-07	11.800	11.840	11.760	11.780	4.897	467,000
2023-03-06	11.620	11.880	11.620	11.800	4.906	623,600
2023-03-03	11.600	11.700	11.520	11.620	4.831	1,093,200
2023-03-02	11.960	11.960	11.440	11.520	4.789	462,600
2023-03-01	11.980	11.980	11.540	11.600	4.822	700,200
2023-02-28	12.140	12.160	11.980	12.000	4.989	549,200
2023-02-27	12.380	12.400	12.140	12.160	5.055	319,400
2023-02-24	12.480	12.500	12.380	12.380	5.147	192,600
2023-02-23	12.560	12.780	12.480	12.500	5.197	148,200
2023-02-22	12.700	12.700	12.540	12.560	5.222	102,400
2023-02-21	12.780	12.820	12.780	12.820	5.330	76,200
2023-02-20	12.700	12.860	12.620	12.780	5.313	30,000

← NewerPage 15 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.