Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.630 | 5.660 | 5.590 | 5.640 | 5.490 | 245,700 |
| 2026-07-21 | 5.620 | 5.650 | 5.590 | 5.620 | 5.471 | 226,300 |
| 2026-07-20 | 5.610 | 5.690 | 5.590 | 5.620 | 5.471 | 473,900 |
| 2026-07-17 | 5.660 | 5.660 | 5.580 | 5.610 | 5.461 | 426,700 |
| 2026-07-16 | 5.630 | 5.650 | 5.600 | 5.620 | 5.471 | 182,200 |
| 2026-07-15 | 5.650 | 5.670 | 5.590 | 5.600 | 5.451 | 1,171,900 |
| 2026-07-14 | 5.730 | 5.730 | 5.650 | 5.650 | 5.500 | 290,700 |
| 2026-07-13 | 5.720 | 5.750 | 5.700 | 5.740 | 5.588 | 226,100 |
| 2026-07-10 | 5.780 | 5.850 | 5.720 | 5.720 | 5.568 | 320,900 |
| 2026-07-09 | 5.750 | 5.790 | 5.600 | 5.780 | 5.627 | 454,200 |
| 2026-07-08 | 5.610 | 5.850 | 5.600 | 5.750 | 5.597 | 396,600 |
| 2026-07-07 | 5.620 | 5.650 | 5.600 | 5.600 | 5.451 | 655,500 |
| 2026-07-06 | 5.600 | 5.610 | 5.540 | 5.590 | 5.442 | 158,800 |
| 2026-07-03 | 5.600 | 5.600 | 5.560 | 5.590 | 5.442 | 76,800 |
| 2026-07-02 | 5.580 | 5.620 | 5.550 | 5.560 | 5.413 | 258,400 |
| 2026-07-01 | 5.640 | 5.650 | 5.550 | 5.580 | 5.432 | 410,800 |
| 2026-06-30 | 5.860 | 5.870 | 5.800 | 5.820 | 5.512 | 976,800 |
| 2026-06-29 | 5.790 | 5.850 | 5.790 | 5.850 | 5.541 | 240,200 |
| 2026-06-26 | 5.850 | 5.870 | 5.780 | 5.780 | 5.474 | 722,000 |
| 2026-06-25 | 5.880 | 5.940 | 5.830 | 5.870 | 5.560 | 307,800 |
| 2026-06-24 | 5.860 | 5.940 | 5.860 | 5.880 | 5.569 | 316,700 |
| 2026-06-23 | 5.880 | 5.880 | 5.830 | 5.860 | 5.550 | 271,500 |
| 2026-06-22 | 5.930 | 5.930 | 5.870 | 5.880 | 5.569 | 172,100 |
| 2026-06-19 | 5.930 | 5.940 | 5.880 | 5.930 | 5.617 | 185,100 |
| 2026-06-18 | 5.930 | 5.930 | 5.880 | 5.900 | 5.588 | 126,700 |
| 2026-06-16 | 5.910 | 5.940 | 5.870 | 5.900 | 5.588 | 95,300 |
| 2026-06-15 | 5.910 | 5.970 | 5.870 | 5.930 | 5.617 | 164,200 |
| 2026-06-12 | 5.880 | 5.920 | 5.840 | 5.860 | 5.550 | 69,600 |
| 2026-06-11 | 5.830 | 5.880 | 5.820 | 5.880 | 5.569 | 59,700 |
| 2026-06-10 | 5.860 | 5.880 | 5.840 | 5.840 | 5.531 | 76,300 |
| 2026-06-09 | 5.800 | 5.870 | 5.790 | 5.860 | 5.550 | 89,500 |
| 2026-06-08 | 5.780 | 5.830 | 5.750 | 5.830 | 5.522 | 325,000 |
| 2026-06-05 | 5.780 | 5.850 | 5.780 | 5.800 | 5.493 | 105,000 |
| 2026-06-04 | 5.830 | 5.840 | 5.770 | 5.800 | 5.493 | 205,300 |
| 2026-06-03 | 5.960 | 5.960 | 5.800 | 5.800 | 5.493 | 266,600 |
| 2026-05-29 | 5.950 | 5.970 | 5.920 | 5.960 | 5.645 | 251,900 |
| 2026-05-28 | 6.010 | 6.030 | 5.950 | 5.960 | 5.645 | 66,000 |
| 2026-05-26 | 6.050 | 6.050 | 6.000 | 6.010 | 5.692 | 70,300 |
| 2026-05-25 | 5.970 | 6.040 | 5.950 | 6.030 | 5.711 | 208,700 |
| 2026-05-22 | 5.980 | 5.980 | 5.960 | 5.960 | 5.645 | 36,800 |
| 2026-05-21 | 5.990 | 6.050 | 5.960 | 5.990 | 5.673 | 222,700 |
| 2026-05-20 | 6.000 | 6.010 | 5.960 | 5.990 | 5.673 | 147,100 |
| 2026-05-19 | 5.960 | 5.980 | 5.950 | 5.960 | 5.645 | 161,500 |
| 2026-05-18 | 5.900 | 5.970 | 5.890 | 5.960 | 5.645 | 179,800 |
| 2026-05-15 | 5.980 | 5.980 | 5.900 | 5.900 | 5.588 | 173,700 |
| 2026-05-14 | 5.980 | 5.990 | 5.940 | 5.950 | 5.635 | 211,600 |
| 2026-05-13 | 5.920 | 5.960 | 5.920 | 5.940 | 5.626 | 88,000 |
| 2026-05-12 | 5.990 | 5.990 | 5.920 | 5.940 | 5.626 | 209,800 |
| 2026-05-11 | 5.970 | 6.010 | 5.960 | 5.970 | 5.654 | 267,300 |
| 2026-05-08 | 5.950 | 5.960 | 5.900 | 5.930 | 5.617 | 91,800 |
| 2026-05-07 | 5.980 | 6.030 | 5.900 | 5.920 | 5.607 | 117,200 |
| 2026-05-06 | 6.020 | 6.040 | 5.970 | 6.010 | 5.692 | 145,400 |
| 2026-05-05 | 5.900 | 6.040 | 5.900 | 6.030 | 5.711 | 369,600 |
| 2026-05-04 | 5.910 | 5.980 | 5.870 | 5.920 | 5.607 | 201,600 |
| 2026-04-30 | 5.910 | 5.930 | 5.850 | 5.910 | 5.598 | 258,000 |
| 2026-04-29 | 5.970 | 6.020 | 5.920 | 5.950 | 5.635 | 145,900 |
| 2026-04-28 | 6.020 | 6.030 | 5.990 | 6.030 | 5.711 | 539,700 |
| 2026-04-27 | 6.000 | 6.020 | 5.950 | 6.020 | 5.702 | 214,100 |
| 2026-04-24 | 6.050 | 6.070 | 6.000 | 6.010 | 5.692 | 115,200 |
| 2026-04-23 | 6.040 | 6.080 | 6.020 | 6.080 | 5.759 | 398,400 |
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.