Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.990 | 6.000 | 5.920 | 5.980 | 5.664 | 120,400 |
| 2026-01-20 | 6.050 | 6.050 | 5.960 | 5.990 | 5.673 | 176,600 |
| 2026-01-19 | 6.000 | 6.080 | 6.000 | 6.040 | 5.721 | 211,000 |
| 2026-01-16 | 5.930 | 6.000 | 5.910 | 6.000 | 5.683 | 538,800 |
| 2026-01-15 | 5.880 | 5.930 | 5.830 | 5.930 | 5.617 | 330,300 |
| 2026-01-14 | 5.760 | 5.890 | 5.740 | 5.880 | 5.569 | 210,100 |
| 2026-01-13 | 5.760 | 5.800 | 5.760 | 5.760 | 5.455 | 140,600 |
| 2026-01-12 | 5.850 | 5.870 | 5.770 | 5.790 | 5.484 | 219,400 |
| 2026-01-09 | 5.900 | 5.900 | 5.840 | 5.850 | 5.541 | 89,200 |
| 2026-01-08 | 5.900 | 5.900 | 5.850 | 5.890 | 5.579 | 136,800 |
| 2026-01-07 | 5.890 | 5.900 | 5.810 | 5.890 | 5.579 | 204,200 |
| 2026-01-06 | 5.850 | 5.900 | 5.850 | 5.890 | 5.579 | 358,300 |
| 2026-01-05 | 5.740 | 5.870 | 5.740 | 5.850 | 5.541 | 342,600 |
| 2026-01-02 | 5.740 | 5.750 | 5.700 | 5.730 | 5.427 | 105,900 |
| 2025-12-31 | 5.700 | 5.780 | 5.700 | 5.740 | 5.437 | 392,600 |
| 2025-12-30 | 5.660 | 5.750 | 5.650 | 5.690 | 5.389 | 429,500 |
| 2025-12-29 | 5.600 | 5.660 | 5.550 | 5.660 | 5.361 | 299,600 |
| 2025-12-26 | 5.650 | 5.650 | 5.600 | 5.600 | 5.304 | 191,700 |
| 2025-12-24 | 5.670 | 5.680 | 5.620 | 5.630 | 5.332 | 219,200 |
| 2025-12-23 | 5.640 | 5.680 | 5.610 | 5.650 | 5.351 | 628,300 |
| 2025-12-22 | 5.680 | 5.690 | 5.610 | 5.620 | 5.323 | 287,200 |
| 2025-12-19 | 5.610 | 5.750 | 5.600 | 5.670 | 5.370 | 1,038,000 |
| 2025-12-18 | 5.540 | 5.570 | 5.490 | 5.550 | 5.257 | 247,000 |
| 2025-12-17 | 5.500 | 5.620 | 5.480 | 5.580 | 5.285 | 530,800 |
| 2025-12-16 | 5.570 | 5.570 | 5.460 | 5.500 | 5.209 | 340,700 |
| 2025-12-15 | 5.490 | 5.580 | 5.480 | 5.550 | 5.257 | 471,500 |
| 2025-12-12 | 5.440 | 5.520 | 5.440 | 5.490 | 5.200 | 227,900 |
| 2025-12-11 | 5.390 | 5.490 | 5.380 | 5.440 | 5.152 | 493,500 |
| 2025-12-10 | 5.380 | 5.410 | 5.360 | 5.400 | 5.115 | 372,200 |
| 2025-12-09 | 5.370 | 5.440 | 5.370 | 5.380 | 5.096 | 198,800 |
| 2025-12-08 | 5.420 | 5.420 | 5.370 | 5.380 | 5.096 | 238,300 |
| 2025-12-05 | 5.440 | 5.450 | 5.380 | 5.420 | 5.133 | 187,800 |
| 2025-12-04 | 5.420 | 5.460 | 5.410 | 5.440 | 5.152 | 246,000 |
| 2025-12-03 | 5.400 | 5.450 | 5.380 | 5.420 | 5.133 | 349,100 |
| 2025-12-02 | 5.360 | 5.400 | 5.350 | 5.400 | 5.115 | 212,700 |
| 2025-12-01 | 5.320 | 5.380 | 5.320 | 5.360 | 5.077 | 193,700 |
| 2025-11-28 | 5.390 | 5.390 | 5.310 | 5.350 | 5.067 | 107,900 |
| 2025-11-27 | 5.340 | 5.370 | 5.300 | 5.370 | 5.086 | 117,600 |
| 2025-11-26 | 5.380 | 5.380 | 5.300 | 5.340 | 5.058 | 189,900 |
| 2025-11-25 | 5.410 | 5.410 | 5.350 | 5.370 | 5.086 | 88,000 |
| 2025-11-24 | 5.480 | 5.480 | 5.390 | 5.410 | 5.124 | 473,400 |
| 2025-11-21 | 5.400 | 5.520 | 5.400 | 5.480 | 5.190 | 832,400 |
| 2025-11-20 | 5.400 | 5.420 | 5.400 | 5.420 | 5.133 | 148,800 |
| 2025-11-19 | 5.400 | 5.410 | 5.390 | 5.400 | 5.115 | 173,700 |
| 2025-11-18 | 5.410 | 5.410 | 5.370 | 5.400 | 5.115 | 507,500 |
| 2025-11-17 | 5.400 | 5.430 | 5.390 | 5.410 | 5.124 | 227,500 |
| 2025-11-14 | 5.380 | 5.390 | 5.350 | 5.390 | 5.105 | 192,800 |
| 2025-11-13 | 5.240 | 5.440 | 5.240 | 5.400 | 5.115 | 726,300 |
| 2025-11-12 | 5.230 | 5.240 | 5.200 | 5.230 | 4.954 | 84,000 |
| 2025-11-11 | 5.190 | 5.230 | 5.180 | 5.230 | 4.954 | 447,200 |
| 2025-11-10 | 5.190 | 5.210 | 5.180 | 5.190 | 4.916 | 170,100 |
| 2025-11-07 | 5.280 | 5.280 | 5.180 | 5.190 | 4.916 | 670,900 |
| 2025-11-06 | 5.260 | 5.280 | 5.240 | 5.280 | 5.001 | 295,700 |
| 2025-11-05 | 5.280 | 5.290 | 5.250 | 5.260 | 4.982 | 612,400 |
| 2025-11-04 | 5.290 | 5.290 | 5.250 | 5.290 | 5.010 | 298,800 |
| 2025-11-03 | 5.240 | 5.290 | 5.240 | 5.290 | 5.010 | 70,500 |
| 2025-10-31 | 5.300 | 5.300 | 5.240 | 5.260 | 4.982 | 239,600 |
| 2025-10-30 | 5.280 | 5.300 | 5.270 | 5.300 | 5.020 | 417,900 |
| 2025-10-29 | 5.300 | 5.320 | 5.280 | 5.310 | 5.029 | 342,500 |
| 2025-10-28 | 5.300 | 5.350 | 5.290 | 5.310 | 5.029 | 354,500 |
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.