Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.120 | 5.180 | 5.090 | 5.100 | 4.715 | 427,500 |
| 2025-07-25 | 5.160 | 5.160 | 5.090 | 5.100 | 4.715 | 499,500 |
| 2025-07-24 | 5.220 | 5.270 | 5.130 | 5.160 | 4.771 | 412,200 |
| 2025-07-23 | 5.180 | 5.340 | 5.170 | 5.200 | 4.808 | 2,916,200 |
| 2025-07-22 | 5.090 | 5.170 | 5.030 | 5.170 | 4.780 | 1,213,500 |
| 2025-07-21 | 5.120 | 5.160 | 5.040 | 5.090 | 4.706 | 536,100 |
| 2025-07-18 | 5.170 | 5.200 | 5.040 | 5.120 | 4.734 | 1,855,000 |
| 2025-07-17 | 5.340 | 5.340 | 5.130 | 5.160 | 4.771 | 1,544,600 |
| 2025-07-16 | 5.410 | 5.410 | 5.330 | 5.330 | 4.928 | 544,200 |
| 2025-07-15 | 5.430 | 5.440 | 5.400 | 5.410 | 5.002 | 348,300 |
| 2025-07-14 | 5.470 | 5.490 | 5.410 | 5.420 | 5.011 | 472,600 |
| 2025-07-11 | 5.540 | 5.540 | 5.450 | 5.460 | 5.048 | 716,500 |
| 2025-07-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.085 | 643,000 |
| 2025-07-09 | 5.580 | 5.600 | 5.500 | 5.550 | 5.131 | 963,600 |
| 2025-07-08 | 5.640 | 5.670 | 5.600 | 5.640 | 5.214 | 369,700 |
| 2025-07-07 | 5.720 | 5.720 | 5.630 | 5.640 | 5.214 | 375,800 |
| 2025-07-04 | 5.760 | 5.760 | 5.710 | 5.720 | 5.288 | 279,000 |
| 2025-07-03 | 5.750 | 5.800 | 5.730 | 5.780 | 5.344 | 105,300 |
| 2025-07-02 | 5.790 | 5.790 | 5.700 | 5.780 | 5.344 | 341,800 |
| 2025-07-01 | 5.950 | 5.950 | 5.900 | 5.940 | 5.358 | 216,300 |
| 2025-06-30 | 5.920 | 5.970 | 5.860 | 5.950 | 5.367 | 388,900 |
| 2025-06-26 | 5.900 | 5.920 | 5.810 | 5.920 | 5.340 | 864,700 |
| 2025-06-25 | 5.770 | 5.930 | 5.770 | 5.900 | 5.322 | 354,900 |
| 2025-06-24 | 5.750 | 5.760 | 5.690 | 5.760 | 5.195 | 198,000 |
| 2025-06-23 | 5.660 | 5.720 | 5.640 | 5.680 | 5.123 | 432,800 |
| 2025-06-20 | 5.660 | 5.700 | 5.660 | 5.670 | 5.114 | 50,400 |
| 2025-06-19 | 5.690 | 5.710 | 5.640 | 5.680 | 5.123 | 322,800 |
| 2025-06-18 | 5.700 | 5.720 | 5.690 | 5.700 | 5.141 | 137,800 |
| 2025-06-17 | 5.740 | 5.740 | 5.680 | 5.690 | 5.132 | 80,800 |
| 2025-06-16 | 5.740 | 5.740 | 5.660 | 5.710 | 5.150 | 136,600 |
| 2025-06-13 | 5.740 | 5.750 | 5.710 | 5.710 | 5.150 | 117,900 |
| 2025-06-12 | 5.750 | 5.760 | 5.710 | 5.740 | 5.177 | 490,700 |
| 2025-06-11 | 5.790 | 5.790 | 5.730 | 5.750 | 5.186 | 328,500 |
| 2025-06-10 | 5.690 | 5.780 | 5.690 | 5.780 | 5.213 | 332,000 |
| 2025-06-09 | 5.650 | 5.660 | 5.640 | 5.660 | 5.105 | 630,300 |
| 2025-06-06 | 5.690 | 5.690 | 5.650 | 5.650 | 5.096 | 491,500 |
| 2025-06-05 | 5.690 | 5.720 | 5.650 | 5.690 | 5.132 | 465,900 |
| 2025-06-04 | 5.750 | 5.750 | 5.670 | 5.680 | 5.123 | 359,500 |
| 2025-06-03 | 5.740 | 5.750 | 5.680 | 5.700 | 5.141 | 366,600 |
| 2025-05-30 | 5.800 | 5.800 | 5.710 | 5.730 | 5.168 | 512,900 |
| 2025-05-29 | 5.840 | 5.840 | 5.790 | 5.800 | 5.231 | 328,700 |
| 2025-05-28 | 5.880 | 5.900 | 5.830 | 5.840 | 5.268 | 140,300 |
| 2025-05-27 | 5.880 | 5.900 | 5.820 | 5.880 | 5.304 | 733,000 |
| 2025-05-26 | 5.920 | 5.920 | 5.880 | 5.880 | 5.304 | 77,600 |
| 2025-05-23 | 5.870 | 5.920 | 5.870 | 5.910 | 5.331 | 33,700 |
| 2025-05-22 | 5.860 | 5.890 | 5.830 | 5.870 | 5.295 | 168,500 |
| 2025-05-21 | 5.950 | 5.950 | 5.870 | 5.900 | 5.322 | 228,100 |
| 2025-05-20 | 5.960 | 6.000 | 5.910 | 5.950 | 5.367 | 210,500 |
| 2025-05-19 | 6.060 | 6.060 | 5.930 | 5.960 | 5.376 | 353,900 |
| 2025-05-16 | 6.070 | 6.080 | 6.010 | 6.080 | 5.484 | 300,300 |
| 2025-05-15 | 5.980 | 6.040 | 5.980 | 6.030 | 5.439 | 486,500 |
| 2025-05-14 | 5.950 | 6.000 | 5.930 | 5.960 | 5.376 | 712,000 |
| 2025-05-13 | 5.940 | 5.960 | 5.910 | 5.940 | 5.358 | 329,100 |
| 2025-05-09 | 5.910 | 5.950 | 5.880 | 5.940 | 5.358 | 258,500 |
| 2025-05-08 | 5.960 | 5.960 | 5.910 | 5.910 | 5.331 | 32,400 |
| 2025-05-07 | 5.940 | 5.960 | 5.890 | 5.960 | 5.376 | 167,900 |
| 2025-05-06 | 5.930 | 5.930 | 5.890 | 5.920 | 5.340 | 197,300 |
| 2025-05-05 | 6.030 | 6.030 | 5.900 | 5.930 | 5.349 | 304,200 |
| 2025-05-02 | 5.950 | 6.020 | 5.950 | 6.020 | 5.430 | 352,800 |
| 2025-04-30 | 5.890 | 5.980 | 5.890 | 5.960 | 5.376 | 165,600 |
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.