Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	12.880	12.880	12.780	12.820	5.330	158,600
2023-02-16	12.880	12.880	12.700	12.820	5.330	86,000
2023-02-15	12.760	12.840	12.740	12.840	5.338	46,000
2023-02-14	12.700	12.800	12.700	12.760	5.305	23,000
2023-02-13	12.600	12.780	12.580	12.700	5.280	30,600
2023-02-10	12.560	12.900	12.560	12.640	5.255	145,800
2023-02-09	12.520	12.720	12.520	12.560	5.222	42,600
2023-02-08	12.700	12.760	12.520	12.600	5.238	119,600
2023-02-07	12.680	12.700	12.620	12.620	5.246	40,200
2023-02-03	12.720	12.740	12.640	12.700	5.280	94,600
2023-02-02	12.660	12.720	12.580	12.720	5.288	96,600
2023-01-31	12.600	12.680	12.600	12.620	5.246	222,000
2023-01-30	12.760	12.800	12.560	12.600	5.238	839,000
2023-01-27	12.960	12.960	12.760	12.800	5.321	258,600
2023-01-26	12.920	12.940	12.720	12.800	5.321	17,000
2023-01-25	12.900	12.940	12.880	12.940	5.380	3,800
2023-01-20	12.800	12.960	12.800	12.880	5.355	98,600
2023-01-19	12.660	12.900	12.660	12.740	5.296	83,200
2023-01-18	12.960	12.960	12.660	12.660	5.263	63,000
2023-01-17	12.980	13.020	12.820	12.960	5.388	62,000
2023-01-16	12.880	13.000	12.860	13.000	5.404	13,800
2023-01-13	12.920	13.000	12.880	12.920	5.371	39,800
2023-01-12	13.100	13.180	12.900	12.920	5.371	135,600
2023-01-11	12.900	13.080	12.900	13.060	5.429	112,600
2023-01-10	12.800	12.880	12.800	12.840	5.338	146,000
2023-01-09	12.500	12.780	12.500	12.780	5.313	73,800
2023-01-06	12.660	12.660	12.500	12.540	5.213	19,200
2023-01-05	12.620	12.620	12.520	12.580	5.230	68,200
2023-01-04	12.540	12.680	12.520	12.600	5.238	5,000
2023-01-03	12.580	12.600	12.480	12.600	5.238	86,200
2022-12-30	12.500	12.660	12.500	12.580	5.230	74,000
2022-12-29	12.460	12.560	12.420	12.560	5.222	199,200
2022-12-28	12.560	12.560	12.420	12.480	5.188	130,000
2022-12-27	12.680	12.680	12.520	12.520	5.205	254,000
2022-12-23	12.640	12.660	12.580	12.600	5.238	120,600
2022-12-22	12.600	12.640	12.580	12.620	5.246	57,200
2022-12-21	12.600	12.600	12.520	12.520	5.205	140,200
2022-12-20	12.660	12.660	12.560	12.580	5.230	71,600
2022-12-19	12.600	12.800	12.600	12.660	5.263	32,600
2022-12-16	12.560	12.640	12.540	12.600	5.238	52,000
2022-12-15	12.800	12.840	12.560	12.600	5.238	183,600
2022-12-14	12.760	12.900	12.700	12.800	5.321	78,200
2022-12-13	12.880	12.880	12.700	12.740	5.296	89,000
2022-12-12	12.860	12.900	12.840	12.900	5.363	34,200
2022-12-09	12.900	12.960	12.820	12.900	5.363	157,000
2022-12-08	13.500	13.500	12.820	12.900	5.363	15,000
2022-12-07	12.880	12.900	12.820	12.900	5.363	40,600
2022-12-06	12.980	12.980	12.860	12.880	5.355	39,600
2022-12-05	13.320	13.320	12.960	12.980	5.396	52,000
2022-12-02	13.020	13.380	13.020	13.320	5.537	53,200
2022-12-01	12.860	13.100	12.800	13.020	5.413	118,200
2022-11-30	12.900	13.080	12.800	12.860	5.346	109,800
2022-11-29	12.900	12.980	12.840	12.900	5.363	159,800
2022-11-25	12.880	12.900	12.840	12.840	5.338	36,600
2022-11-24	12.720	12.920	12.720	12.880	5.355	121,600
2022-11-23	12.760	12.760	12.560	12.720	5.288	131,000
2022-11-22	12.680	12.800	12.560	12.780	5.313	70,200
2022-11-21	12.660	12.720	12.500	12.700	5.280	27,000
2022-11-17	12.620	12.800	12.600	12.660	5.263	221,200
2022-11-16	12.720	12.760	12.600	12.600	5.238	189,600

← NewerPage 16 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.