Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	15.240	15.460	15.120	15.300	6.202	168,000
2022-05-19	15.120	15.140	15.020	15.140	6.137	362,000
2022-05-18	15.240	15.260	15.100	15.120	6.129	263,000
2022-05-17	15.100	15.360	15.020	15.260	6.186	139,400
2022-05-13	15.180	15.240	15.140	15.180	6.153	74,600
2022-05-12	15.280	15.400	15.120	15.200	6.161	286,200
2022-05-11	15.240	15.500	15.240	15.480	6.275	176,000
2022-05-10	15.140	15.380	15.140	15.220	6.169	289,000
2022-05-09	15.540	15.540	15.160	15.400	6.242	445,200
2022-05-06	15.500	15.600	15.100	15.580	6.315	524,200
2022-05-05	16.020	16.180	15.380	15.500	6.283	464,000
2022-04-29	15.700	16.440	15.600	15.900	6.445	1,739,800
2022-04-28	15.400	15.660	15.400	15.600	6.323	167,600
2022-04-27	15.380	15.440	15.280	15.360	6.226	180,000
2022-04-26	15.120	15.480	15.120	15.360	6.226	176,000
2022-04-25	15.580	15.580	15.080	15.080	6.113	323,800
2022-04-22	15.540	15.680	15.340	15.580	6.315	1,101,800
2022-04-21	15.600	15.660	15.500	15.540	6.299	245,200
2022-04-20	15.600	15.700	15.500	15.600	6.323	358,200
2022-04-18	15.700	15.700	15.460	15.600	6.323	678,600
2022-04-15	15.600	15.700	15.500	15.700	6.364	227,600
2022-04-14	15.500	15.820	15.440	15.600	6.323	603,000
2022-04-13	14.900	15.500	14.880	15.500	6.283	838,200
2022-04-12	14.920	15.000	14.800	14.900	6.040	252,800
2022-04-11	14.920	15.240	14.920	15.000	6.080	783,800
2022-04-08	15.000	15.000	14.760	14.920	6.048	138,200
2022-04-07	14.900	15.240	14.760	15.000	6.080	402,400
2022-04-06	14.100	15.340	14.000	14.940	6.056	1,494,400
2022-04-05	15.700	15.880	15.260	15.300	6.202	98,600
2022-04-04	15.340	15.880	15.340	15.700	6.364	287,000
2022-04-01	15.120	15.580	15.120	15.360	6.226	307,000
2022-03-31	14.960	15.380	14.960	15.120	6.129	474,800
2022-03-30	14.500	14.860	14.500	14.820	6.007	89,600
2022-03-29	14.640	14.640	14.300	14.440	5.853	64,400
2022-03-28	14.800	14.800	14.520	14.640	5.934	170,000
2022-03-25	14.480	14.660	14.480	14.640	5.934	90,600
2022-03-24	14.300	14.500	14.260	14.500	5.878	175,000
2022-03-23	14.120	14.300	14.120	14.200	5.756	71,200
2022-03-22	14.120	14.520	14.000	14.100	5.715	165,800
2022-03-21	13.900	14.080	13.900	14.040	5.691	76,400
2022-03-18	13.940	13.960	13.860	13.960	5.659	54,400
2022-03-17	13.600	13.940	13.440	13.920	5.643	277,600
2022-03-16	13.280	13.660	13.280	13.540	5.488	176,200
2022-03-15	13.300	13.340	13.200	13.280	5.383	115,800
2022-03-14	13.480	13.520	13.100	13.260	5.375	592,400
2022-03-11	13.800	13.800	13.300	13.400	5.432	322,800
2022-03-10	13.720	13.900	13.680	13.800	5.594	213,800
2022-03-09	13.340	13.680	13.340	13.620	5.521	220,000
2022-03-08	13.980	14.000	13.200	13.200	5.351	341,000
2022-03-07	14.400	14.400	13.960	14.040	5.691	478,600
2022-03-04	14.680	14.680	14.420	14.460	5.861	88,200
2022-03-03	14.500	14.900	14.420	14.680	5.951	114,600
2022-03-02	14.580	14.580	14.440	14.520	5.886	283,200
2022-03-01	14.680	14.680	14.520	14.580	5.910	141,000
2022-02-28	14.500	14.680	14.420	14.680	5.951	119,600
2022-02-25	14.220	14.720	14.220	14.580	5.910	172,400
2022-02-24	14.700	14.700	14.180	14.180	5.748	308,600
2022-02-23	14.780	14.860	14.620	14.780	5.991	48,600
2022-02-22	14.800	14.820	14.720	14.800	5.999	163,800
2022-02-21	14.860	14.860	14.800	14.800	5.999	175,400

← NewerPage 19 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.