Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.980 | 6.040 | 5.980 | 6.030 | 5.711 | 700,000 |
| 2026-04-21 | 5.910 | 5.970 | 5.910 | 5.970 | 5.654 | 551,700 |
| 2026-04-20 | 5.820 | 5.920 | 5.780 | 5.900 | 5.588 | 860,400 |
| 2026-04-17 | 5.780 | 5.850 | 5.780 | 5.850 | 5.541 | 1,056,400 |
| 2026-04-16 | 5.780 | 5.830 | 5.730 | 5.780 | 5.474 | 230,200 |
| 2026-04-15 | 5.820 | 5.850 | 5.760 | 5.780 | 5.474 | 170,600 |
| 2026-04-14 | 5.780 | 5.890 | 5.770 | 5.820 | 5.512 | 181,300 |
| 2026-04-13 | 5.750 | 5.800 | 5.700 | 5.780 | 5.474 | 182,800 |
| 2026-04-10 | 5.680 | 5.780 | 5.680 | 5.750 | 5.446 | 264,100 |
| 2026-04-09 | 5.700 | 5.760 | 5.670 | 5.680 | 5.380 | 322,200 |
| 2026-04-08 | 5.620 | 5.700 | 5.560 | 5.670 | 5.370 | 610,500 |
| 2026-04-07 | 5.360 | 5.400 | 5.330 | 5.360 | 5.077 | 238,800 |
| 2026-04-06 | 5.400 | 5.400 | 5.360 | 5.370 | 5.086 | 172,300 |
| 2026-04-03 | 5.450 | 5.450 | 5.360 | 5.390 | 5.105 | 86,200 |
| 2026-04-02 | 5.450 | 5.450 | 5.370 | 5.380 | 5.096 | 75,600 |
| 2026-04-01 | 5.410 | 5.450 | 5.350 | 5.450 | 5.162 | 189,100 |
| 2026-03-31 | 5.300 | 5.430 | 5.300 | 5.410 | 5.124 | 209,300 |
| 2026-03-30 | 5.360 | 5.360 | 5.260 | 5.300 | 5.020 | 268,200 |
| 2026-03-27 | 5.380 | 5.380 | 5.340 | 5.340 | 5.058 | 155,700 |
| 2026-03-26 | 5.390 | 5.390 | 5.370 | 5.380 | 5.096 | 73,800 |
| 2026-03-25 | 5.460 | 5.460 | 5.390 | 5.390 | 5.105 | 151,400 |
| 2026-03-24 | 5.430 | 5.460 | 5.350 | 5.370 | 5.086 | 225,500 |
| 2026-03-19 | 5.480 | 5.520 | 5.420 | 5.460 | 5.171 | 120,100 |
| 2026-03-18 | 5.460 | 5.530 | 5.450 | 5.480 | 5.190 | 155,700 |
| 2026-03-17 | 5.440 | 5.450 | 5.390 | 5.430 | 5.143 | 137,300 |
| 2026-03-16 | 5.390 | 5.410 | 5.330 | 5.400 | 5.115 | 74,600 |
| 2026-03-13 | 5.410 | 5.410 | 5.380 | 5.390 | 5.105 | 49,600 |
| 2026-03-12 | 5.420 | 5.440 | 5.360 | 5.410 | 5.124 | 96,800 |
| 2026-03-11 | 5.420 | 5.460 | 5.400 | 5.440 | 5.152 | 180,400 |
| 2026-03-10 | 5.300 | 5.430 | 5.300 | 5.360 | 5.077 | 387,300 |
| 2026-03-09 | 5.390 | 5.390 | 5.200 | 5.240 | 4.963 | 1,780,800 |
| 2026-03-06 | 5.510 | 5.510 | 5.390 | 5.390 | 5.105 | 450,400 |
| 2026-03-05 | 5.590 | 5.640 | 5.500 | 5.510 | 5.219 | 394,000 |
| 2026-03-04 | 5.630 | 5.640 | 5.570 | 5.590 | 5.294 | 362,700 |
| 2026-03-03 | 5.700 | 5.710 | 5.630 | 5.640 | 5.342 | 193,400 |
| 2026-03-02 | 5.760 | 5.760 | 5.660 | 5.660 | 5.361 | 350,100 |
| 2026-02-27 | 5.860 | 5.860 | 5.770 | 5.800 | 5.493 | 385,400 |
| 2026-02-26 | 5.890 | 5.890 | 5.820 | 5.870 | 5.560 | 105,100 |
| 2026-02-25 | 5.860 | 5.860 | 5.810 | 5.860 | 5.550 | 157,700 |
| 2026-02-24 | 5.910 | 5.910 | 5.820 | 5.900 | 5.588 | 181,300 |
| 2026-02-23 | 5.830 | 5.950 | 5.830 | 5.950 | 5.635 | 85,600 |
| 2026-02-20 | 5.840 | 5.870 | 5.770 | 5.820 | 5.512 | 97,800 |
| 2026-02-19 | 5.800 | 5.860 | 5.800 | 5.860 | 5.550 | 87,600 |
| 2026-02-16 | 5.850 | 5.850 | 5.750 | 5.800 | 5.493 | 135,500 |
| 2026-02-13 | 5.890 | 5.900 | 5.830 | 5.830 | 5.522 | 85,400 |
| 2026-02-12 | 5.880 | 5.900 | 5.810 | 5.890 | 5.579 | 138,700 |
| 2026-02-11 | 5.900 | 5.920 | 5.870 | 5.880 | 5.569 | 80,600 |
| 2026-02-10 | 5.930 | 5.960 | 5.870 | 5.950 | 5.635 | 96,600 |
| 2026-02-09 | 5.900 | 5.950 | 5.900 | 5.930 | 5.617 | 76,100 |
| 2026-02-06 | 5.960 | 5.960 | 5.860 | 5.870 | 5.560 | 176,900 |
| 2026-02-05 | 6.030 | 6.060 | 5.960 | 5.990 | 5.673 | 216,700 |
| 2026-02-04 | 6.010 | 6.060 | 6.010 | 6.030 | 5.711 | 244,100 |
| 2026-02-03 | 5.870 | 6.050 | 5.860 | 6.010 | 5.692 | 301,000 |
| 2026-01-30 | 5.900 | 5.980 | 5.850 | 5.870 | 5.560 | 142,500 |
| 2026-01-29 | 6.000 | 6.000 | 5.850 | 5.900 | 5.588 | 335,800 |
| 2026-01-28 | 6.080 | 6.080 | 5.960 | 6.010 | 5.692 | 266,300 |
| 2026-01-27 | 6.040 | 6.100 | 6.040 | 6.080 | 5.759 | 187,200 |
| 2026-01-26 | 6.090 | 6.130 | 6.010 | 6.030 | 5.711 | 231,600 |
| 2026-01-23 | 6.000 | 6.110 | 6.000 | 6.090 | 5.768 | 291,300 |
| 2026-01-22 | 5.980 | 6.000 | 5.940 | 6.000 | 5.683 | 101,800 |
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.