Aeon Credit Service Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14.280	14.380	14.000	14.060	5.699	99,800
2021-11-19	14.440	14.440	14.280	14.280	5.788	6,200
2021-11-18	14.640	14.640	14.140	14.480	5.870	224,200
2021-11-17	14.300	14.640	14.100	14.400	5.837	212,200
2021-11-16	14.380	14.420	14.320	14.400	5.837	113,600
2021-11-15	14.400	14.460	14.300	14.400	5.837	262,600
2021-11-12	14.500	14.540	14.220	14.440	5.853	231,800
2021-11-11	14.480	14.500	14.440	14.460	5.861	174,600
2021-11-10	14.580	14.580	14.400	14.500	5.878	234,200
2021-11-09	14.700	14.720	14.180	14.460	5.861	360,600
2021-11-08	14.820	15.260	14.500	14.700	5.959	409,600
2021-11-05	14.380	15.020	14.360	14.980	6.072	765,800
2021-11-03	14.160	14.380	13.940	14.360	5.821	223,000
2021-11-02	13.780	14.160	13.720	14.160	5.740	167,800
2021-11-01	13.600	13.800	13.580	13.740	5.570	342,400
2021-10-29	13.980	14.060	13.920	13.980	5.667	191,000
2021-10-28	13.980	14.100	13.720	13.980	5.667	404,800
2021-10-27	13.880	14.000	13.700	13.980	5.667	179,800
2021-10-26	13.900	14.200	13.820	13.880	5.626	319,600
2021-10-25	13.740	14.020	13.740	13.880	5.626	209,600
2021-10-22	13.640	13.860	13.500	13.720	5.561	199,400
2021-10-21	13.860	13.860	13.120	13.740	5.570	1,670,200
2021-10-20	13.760	13.980	13.620	13.720	5.561	578,600

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.