Aeon Credit Service Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14.700	14.840	14.600	14.800	5.999	214,800
2022-02-17	14.980	14.980	14.600	14.700	5.959	236,600
2022-02-16	15.100	15.120	14.800	15.000	6.080	62,200
2022-02-15	15.000	15.100	14.900	15.100	6.121	229,200
2022-02-14	14.880	15.280	14.880	14.880	6.032	264,200
2022-02-11	14.700	15.000	14.700	14.880	6.032	128,800
2022-02-10	14.720	14.780	14.500	14.700	5.959	105,000
2022-02-09	14.980	15.060	14.700	14.700	5.959	102,600
2022-02-08	14.820	14.900	14.720	14.900	6.040	148,600
2022-02-07	14.700	14.840	14.660	14.820	6.007	44,800
2022-02-04	14.600	14.620	14.600	14.620	5.926	1,400
2022-02-03	14.520	14.660	14.520	14.600	5.918	10,000
2022-01-31	14.700	14.900	14.680	14.680	5.951	9,600
2022-01-28	14.700	14.700	14.600	14.680	5.951	32,200
2022-01-27	14.700	14.800	14.680	14.700	5.959	120,400
2022-01-26	14.500	14.720	14.500	14.700	5.959	127,200
2022-01-25	14.480	14.660	14.460	14.500	5.878	147,600
2022-01-24	14.700	14.700	14.340	14.480	5.870	42,400
2022-01-21	14.880	15.180	14.160	14.480	5.870	196,200
2022-01-20	14.500	14.900	14.500	14.900	6.040	132,200
2022-01-19	15.000	15.200	14.500	14.720	5.967	206,200
2022-01-17	15.200	15.400	15.100	15.180	6.153	109,200
2022-01-14	15.400	15.400	14.920	15.100	6.121	120,800
2022-01-13	15.460	15.520	15.340	15.340	6.218	127,800
2022-01-12	15.500	15.520	15.240	15.460	6.267	137,000
2022-01-11	15.300	15.500	15.180	15.500	6.283	432,400
2022-01-10	14.920	15.380	14.920	15.380	6.234	402,000
2022-01-07	14.900	15.000	14.420	14.920	6.048	195,400
2022-01-06	14.360	15.120	14.340	14.860	6.024	465,600
2022-01-05	13.980	14.680	13.980	14.520	5.886	235,800
2022-01-04	13.720	13.920	13.720	13.920	5.643	49,800
2022-01-03	13.620	13.800	13.460	13.800	5.594	267,600
2021-12-31	13.560	13.680	13.520	13.620	5.521	82,400
2021-12-30	13.460	13.600	13.420	13.500	5.472	186,200
2021-12-29	13.500	13.500	13.420	13.420	5.440	51,000
2021-12-28	13.460	13.500	13.440	13.500	5.472	48,800
2021-12-27	13.600	13.600	13.300	13.400	5.432	102,400
2021-12-24	13.540	13.820	13.500	13.600	5.513	207,400
2021-12-23	13.080	13.320	13.080	13.300	5.391	59,000
2021-12-22	13.040	13.120	13.040	13.080	5.302	18,800
2021-12-21	13.040	13.120	12.900	13.080	5.302	24,800
2021-12-20	13.020	13.100	13.020	13.040	5.286	14,600
2021-12-17	13.040	13.200	12.960	13.200	5.351	79,000
2021-12-16	13.060	13.200	13.060	13.200	5.351	27,000
2021-12-15	13.060	13.400	13.060	13.060	5.294	40,000
2021-12-14	13.020	13.160	13.000	13.060	5.294	123,200
2021-12-13	13.240	13.240	13.020	13.020	5.278	52,000
2021-12-10	13.100	13.220	13.080	13.220	5.359	27,800
2021-12-09	13.300	13.360	13.080	13.300	5.391	35,800
2021-12-08	13.260	13.300	13.200	13.220	5.359	26,400
2021-12-07	13.420	13.600	13.100	13.260	5.375	34,400
2021-12-06	13.400	13.520	13.200	13.400	5.432	66,200
2021-12-02	13.520	13.660	13.400	13.400	5.432	158,000
2021-12-01	12.900	13.720	12.900	13.540	5.488	309,600
2021-11-30	13.460	13.460	12.900	12.900	5.229	458,600
2021-11-29	13.640	13.640	13.300	13.400	5.432	157,800
2021-11-26	13.920	13.980	13.760	13.820	5.602	96,000
2021-11-25	13.900	14.220	13.900	13.980	5.667	155,000
2021-11-24	14.260	14.280	13.920	14.000	5.675	66,800
2021-11-23	14.020	14.100	13.880	13.980	5.667	85,200

← NewerPage 20 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.