Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	13.980	14.100	13.980	14.080	5.728	278,200
2022-08-16	14.000	14.060	13.900	13.980	5.687	49,800
2022-08-15	13.880	14.060	13.880	14.000	5.695	124,000
2022-08-12	13.920	14.020	13.840	14.020	5.703	129,200
2022-08-11	13.860	14.060	13.860	14.020	5.703	2,800
2022-08-10	14.020	14.020	13.700	13.920	5.663	20,400
2022-08-09	14.000	14.060	13.960	14.040	5.712	38,400
2022-08-08	14.000	14.140	13.920	14.060	5.720	104,400
2022-08-05	13.880	14.060	13.820	14.000	5.695	185,000
2022-08-04	13.840	13.960	13.840	13.900	5.655	50,600
2022-08-03	14.060	14.060	13.780	13.840	5.630	51,800
2022-08-02	14.140	14.220	13.040	14.060	5.720	81,200
2022-08-01	14.140	14.360	14.060	14.340	5.834	70,800
2022-07-29	14.160	14.360	14.160	14.360	5.842	3,000
2022-07-28	14.160	14.360	14.160	14.260	5.801	36,800
2022-07-27	14.000	14.500	14.000	14.400	5.858	84,400
2022-07-26	14.160	14.160	14.140	14.140	5.752	800
2022-07-25	14.100	14.140	14.100	14.140	5.752	5,800
2022-07-22	14.040	14.200	14.000	14.180	5.768	94,600
2022-07-21	14.100	14.200	14.020	14.160	5.760	31,400
2022-07-20	13.700	14.180	13.700	14.180	5.768	460,400
2022-07-18	13.520	13.780	13.520	13.760	5.598	12,200
2022-07-15	13.740	13.780	13.540	13.540	5.508	5,000
2022-07-14	13.880	13.880	13.540	13.540	5.508	6,400
2022-07-13	13.800	13.800	13.500	13.780	5.606	5,200
2022-07-12	13.620	13.840	13.500	13.840	5.630	113,600
2022-07-08	13.800	14.060	13.620	13.620	5.541	20,400
2022-07-07	13.760	13.920	13.660	13.920	5.663	14,200
2022-07-06	13.960	14.000	13.900	13.920	5.663	84,600
2022-07-05	13.900	14.120	13.900	14.000	5.675	96,000
2022-07-04	13.760	13.760	13.600	13.620	5.521	9,200
2022-07-01	13.740	14.000	13.740	13.900	5.634	55,800
2022-06-30	13.400	13.920	13.400	13.880	5.626	85,600
2022-06-29	13.520	13.760	13.500	13.580	5.505	76,800
2022-06-28	13.360	13.580	13.360	13.580	5.505	26,000
2022-06-27	13.500	13.640	13.300	13.500	5.472	43,600
2022-06-24	13.260	13.320	13.220	13.260	5.375	134,000
2022-06-23	13.500	13.500	13.220	13.220	5.359	105,800
2022-06-22	13.320	13.500	13.240	13.240	5.367	188,000
2022-06-21	13.040	13.460	13.000	13.320	5.399	153,200
2022-06-20	13.400	13.520	13.000	13.040	5.286	233,000
2022-06-17	14.320	14.320	13.360	13.360	5.416	721,400
2022-06-16	14.340	14.400	14.260	14.360	5.821	35,200
2022-06-15	14.260	14.400	14.260	14.380	5.829	89,800
2022-06-14	14.340	14.400	14.220	14.400	5.837	219,400
2022-06-13	14.500	14.540	14.340	14.400	5.837	380,200
2022-06-10	14.800	14.800	14.620	14.740	5.975	53,400
2022-06-09	14.800	14.820	14.680	14.820	6.007	49,400
2022-06-08	14.740	14.800	14.600	14.800	5.999	54,600
2022-06-07	14.620	14.800	14.500	14.740	5.975	182,000
2022-06-03	14.900	14.900	14.680	14.860	6.024	48,000
2022-06-02	14.600	14.880	14.600	14.880	6.032	12,800
2022-06-01	14.560	14.620	14.540	14.600	5.918	26,600
2022-05-31	14.760	14.860	14.540	14.560	5.902	128,600
2022-05-30	15.200	15.200	14.740	14.760	5.983	140,800
2022-05-27	15.200	15.260	15.140	15.200	6.161	81,600
2022-05-26	15.200	15.200	14.980	15.080	6.113	134,000
2022-05-25	15.060	15.200	15.000	15.200	6.161	484,800
2022-05-24	15.280	15.280	15.100	15.100	6.121	114,800
2022-05-23	15.280	15.320	15.140	15.300	6.202	334,600

← NewerPage 18 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.