Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	12.960	12.960	12.700	12.780	5.313	220,800
2022-11-14	12.960	12.980	12.920	12.980	5.396	7,400
2022-11-11	12.880	13.000	12.880	13.000	5.404	159,400
2022-11-10	12.920	12.920	12.860	12.880	5.355	10,800
2022-11-09	12.920	13.000	12.920	13.000	5.404	22,000
2022-11-08	13.000	13.000	12.880	12.900	5.363	21,000
2022-11-07	12.840	13.000	12.840	12.980	5.396	41,800
2022-11-04	12.880	12.880	12.860	12.880	5.355	42,200
2022-11-03	13.020	13.020	12.840	12.860	5.346	41,200
2022-11-02	12.960	13.080	12.960	13.080	5.438	50,600
2022-11-01	13.000	13.000	12.860	12.900	5.363	62,400
2022-10-31	13.100	13.100	12.980	13.000	5.404	38,800
2022-10-28	13.140	13.180	13.080	13.100	5.446	89,200
2022-10-27	13.020	13.300	13.020	13.300	5.529	137,800
2022-10-26	12.940	13.040	12.800	13.020	5.413	513,000
2022-10-25	13.280	13.280	12.800	12.820	5.330	38,200
2022-10-21	13.120	13.120	13.000	13.000	5.404	59,600
2022-10-20	12.960	13.020	12.800	13.000	5.404	49,800
2022-10-19	12.900	13.000	12.860	13.000	5.404	63,200
2022-10-18	12.800	12.960	12.720	12.960	5.388	413,000
2022-10-17	13.000	13.000	12.700	12.720	5.288	226,800
2022-10-14	13.240	13.240	12.980	13.000	5.404	287,200
2022-10-13	13.340	13.340	13.260	13.280	5.402	159,800
2022-10-12	13.420	13.420	13.300	13.300	5.411	162,200
2022-10-11	13.560	13.560	13.420	13.420	5.459	93,600
2022-10-07	13.580	13.600	13.560	13.580	5.524	90,800
2022-10-06	13.580	13.580	13.520	13.580	5.524	32,600
2022-10-05	13.600	13.620	13.520	13.560	5.516	114,400
2022-10-04	13.520	13.580	13.400	13.500	5.492	32,400
2022-10-03	13.600	13.600	13.460	13.460	5.476	101,600
2022-09-30	13.480	13.600	13.480	13.600	5.533	37,400
2022-09-29	13.360	13.480	13.340	13.480	5.484	98,000
2022-09-28	13.440	13.440	13.220	13.360	5.435	37,800
2022-09-27	13.440	13.500	13.400	13.420	5.459	39,400
2022-09-26	13.600	13.600	13.440	13.460	5.476	45,200
2022-09-23	13.660	13.700	13.600	13.600	5.533	32,200
2022-09-22	13.760	13.760	13.620	13.660	5.557	16,800
2022-09-21	13.820	13.820	13.680	13.780	5.606	66,200
2022-09-20	13.880	13.880	13.700	13.820	5.622	11,200
2022-09-19	13.880	13.880	13.600	13.600	5.533	95,600
2022-09-15	13.900	13.940	13.880	13.920	5.663	364,800
2022-09-14	13.900	14.020	13.900	14.000	5.695	197,000
2022-09-13	14.000	14.100	13.960	14.000	5.695	54,400
2022-09-12	14.000	14.100	14.000	14.080	5.728	15,400
2022-09-09	14.100	14.100	13.960	14.100	5.736	47,600
2022-09-08	14.140	14.140	14.000	14.100	5.736	11,200
2022-09-07	13.960	14.160	13.940	14.160	5.760	4,600
2022-09-06	13.960	14.140	13.960	14.000	5.695	26,400
2022-09-05	14.100	14.100	13.980	13.980	5.687	16,200
2022-09-02	14.080	14.180	14.080	14.180	5.768	2,200
2022-09-01	14.100	14.100	13.900	14.100	5.736	6,800
2022-08-30	14.100	14.140	13.940	14.100	5.736	70,000
2022-08-29	13.980	14.100	13.980	14.100	5.736	9,000
2022-08-26	14.060	14.100	14.000	14.080	5.728	38,800
2022-08-25	14.000	14.100	13.960	14.100	5.736	119,600
2022-08-24	13.900	14.040	13.900	14.000	5.695	35,600
2022-08-23	13.900	14.100	13.880	13.900	5.655	365,400
2022-08-22	13.900	13.960	13.900	13.940	5.671	33,600
2022-08-19	14.080	14.200	14.080	14.140	5.752	230,400
2022-08-18	13.980	14.100	13.980	14.080	5.728	90,000

← NewerPage 17 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.