Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.250 | 5.360 | 5.250 | 5.330 | 5.048 | 327,200 |
| 2025-10-24 | 5.230 | 5.250 | 5.220 | 5.250 | 4.972 | 61,800 |
| 2025-10-23 | 5.250 | 5.280 | 5.210 | 5.220 | 4.944 | 104,500 |
| 2025-10-22 | 5.260 | 5.280 | 5.200 | 5.240 | 4.963 | 185,200 |
| 2025-10-21 | 5.190 | 5.290 | 5.190 | 5.290 | 5.010 | 98,800 |
| 2025-10-17 | 5.300 | 5.300 | 5.140 | 5.160 | 4.887 | 641,000 |
| 2025-10-16 | 5.370 | 5.370 | 5.290 | 5.290 | 5.010 | 304,900 |
| 2025-10-15 | 5.480 | 5.480 | 5.430 | 5.450 | 5.039 | 644,700 |
| 2025-10-14 | 5.460 | 5.520 | 5.430 | 5.430 | 5.020 | 653,500 |
| 2025-10-13 | 5.400 | 5.460 | 5.360 | 5.450 | 5.039 | 359,000 |
| 2025-10-10 | 5.510 | 5.510 | 5.430 | 5.460 | 5.048 | 547,600 |
| 2025-10-09 | 5.450 | 5.550 | 5.450 | 5.510 | 5.094 | 530,100 |
| 2025-10-08 | 5.400 | 5.470 | 5.400 | 5.450 | 5.039 | 448,400 |
| 2025-10-07 | 5.460 | 5.460 | 5.380 | 5.420 | 5.011 | 374,400 |
| 2025-10-06 | 5.500 | 5.500 | 5.410 | 5.460 | 5.048 | 848,600 |
| 2025-10-03 | 5.510 | 5.540 | 5.480 | 5.500 | 5.085 | 441,000 |
| 2025-10-02 | 5.600 | 5.620 | 5.470 | 5.500 | 5.085 | 1,470,400 |
| 2025-10-01 | 5.540 | 5.630 | 5.500 | 5.600 | 5.177 | 1,660,100 |
| 2025-09-30 | 5.370 | 5.540 | 5.310 | 5.530 | 5.113 | 1,413,200 |
| 2025-09-29 | 5.300 | 5.370 | 5.300 | 5.350 | 4.946 | 246,100 |
| 2025-09-26 | 5.340 | 5.350 | 5.260 | 5.290 | 4.891 | 467,500 |
| 2025-09-25 | 5.340 | 5.390 | 5.280 | 5.340 | 4.937 | 630,000 |
| 2025-09-24 | 5.290 | 5.350 | 5.260 | 5.340 | 4.937 | 199,300 |
| 2025-09-23 | 5.390 | 5.460 | 5.250 | 5.290 | 4.891 | 1,303,400 |
| 2025-09-22 | 5.310 | 5.380 | 5.310 | 5.380 | 4.974 | 819,600 |
| 2025-09-19 | 5.180 | 5.350 | 5.180 | 5.310 | 4.909 | 1,302,900 |
| 2025-09-18 | 5.120 | 5.180 | 5.120 | 5.180 | 4.789 | 896,400 |
| 2025-09-17 | 5.070 | 5.130 | 5.070 | 5.110 | 4.724 | 644,200 |
| 2025-09-12 | 5.080 | 5.120 | 5.050 | 5.080 | 4.697 | 381,900 |
| 2025-09-11 | 5.020 | 5.110 | 5.020 | 5.060 | 4.678 | 344,500 |
| 2025-09-10 | 4.980 | 5.090 | 4.980 | 5.030 | 4.650 | 1,224,200 |
| 2025-09-09 | 4.950 | 4.990 | 4.930 | 4.980 | 4.604 | 848,300 |
| 2025-09-08 | 4.930 | 4.990 | 4.900 | 4.940 | 4.567 | 561,800 |
| 2025-09-04 | 4.900 | 4.950 | 4.870 | 4.930 | 4.558 | 1,050,600 |
| 2025-09-03 | 4.850 | 4.930 | 4.850 | 4.900 | 4.530 | 883,000 |
| 2025-09-02 | 4.900 | 4.900 | 4.850 | 4.850 | 4.484 | 804,000 |
| 2025-08-29 | 4.920 | 4.930 | 4.870 | 4.890 | 4.521 | 1,385,900 |
| 2025-08-28 | 4.990 | 4.990 | 4.900 | 4.900 | 4.530 | 1,426,900 |
| 2025-08-27 | 4.980 | 4.990 | 4.930 | 4.990 | 4.613 | 698,600 |
| 2025-08-26 | 5.060 | 5.060 | 5.000 | 5.000 | 4.623 | 537,600 |
| 2025-08-25 | 5.120 | 5.130 | 5.050 | 5.060 | 4.678 | 332,200 |
| 2025-08-22 | 5.160 | 5.220 | 5.070 | 5.100 | 4.715 | 386,500 |
| 2025-08-21 | 5.100 | 5.160 | 5.100 | 5.150 | 4.761 | 361,700 |
| 2025-08-20 | 4.980 | 5.080 | 4.970 | 5.080 | 4.697 | 1,076,300 |
| 2025-08-19 | 5.020 | 5.040 | 4.870 | 4.970 | 4.595 | 1,420,300 |
| 2025-08-18 | 5.080 | 5.090 | 5.010 | 5.010 | 4.632 | 807,500 |
| 2025-08-15 | 5.100 | 5.100 | 5.040 | 5.080 | 4.697 | 875,800 |
| 2025-08-14 | 5.070 | 5.110 | 5.050 | 5.070 | 4.687 | 977,800 |
| 2025-08-13 | 5.090 | 5.140 | 5.040 | 5.070 | 4.687 | 1,558,000 |
| 2025-08-12 | 5.080 | 5.100 | 5.060 | 5.080 | 4.697 | 388,800 |
| 2025-08-11 | 5.130 | 5.130 | 5.030 | 5.050 | 4.669 | 638,500 |
| 2025-08-08 | 5.100 | 5.130 | 5.060 | 5.130 | 4.743 | 942,400 |
| 2025-08-07 | 5.150 | 5.150 | 5.080 | 5.080 | 4.697 | 494,800 |
| 2025-08-06 | 5.180 | 5.180 | 5.150 | 5.150 | 4.761 | 227,800 |
| 2025-08-05 | 5.160 | 5.210 | 5.160 | 5.180 | 4.789 | 232,600 |
| 2025-08-04 | 5.190 | 5.190 | 5.160 | 5.160 | 4.771 | 87,700 |
| 2025-08-01 | 5.170 | 5.260 | 5.170 | 5.200 | 4.808 | 297,100 |
| 2025-07-31 | 5.190 | 5.190 | 5.140 | 5.150 | 4.761 | 167,300 |
| 2025-07-30 | 5.110 | 5.190 | 5.090 | 5.190 | 4.798 | 473,200 |
| 2025-07-29 | 5.110 | 5.150 | 5.110 | 5.110 | 4.724 | 247,000 |
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.