Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.890 | 5.930 | 5.890 | 5.910 | 5.331 | 123,800 |
| 2025-04-28 | 5.990 | 5.990 | 5.870 | 5.890 | 5.313 | 605,200 |
| 2025-04-25 | 5.910 | 5.960 | 5.890 | 5.950 | 5.367 | 423,700 |
| 2025-04-24 | 5.950 | 5.950 | 5.860 | 5.900 | 5.322 | 619,300 |
| 2025-04-23 | 5.890 | 5.950 | 5.860 | 5.950 | 5.367 | 153,000 |
| 2025-04-22 | 5.900 | 5.910 | 5.830 | 5.860 | 5.286 | 108,400 |
| 2025-04-21 | 5.920 | 5.980 | 5.890 | 5.900 | 5.322 | 244,800 |
| 2025-04-18 | 5.920 | 5.990 | 5.920 | 5.970 | 5.385 | 168,900 |
| 2025-04-17 | 5.950 | 5.970 | 5.930 | 5.940 | 5.358 | 171,900 |
| 2025-04-16 | 5.980 | 5.990 | 5.940 | 5.940 | 5.358 | 148,900 |
| 2025-04-15 | 5.970 | 6.040 | 5.970 | 5.970 | 5.385 | 253,400 |
| 2025-04-14 | 6.000 | 6.050 | 5.960 | 5.990 | 5.403 | 214,500 |
| 2025-04-11 | 5.810 | 6.000 | 5.750 | 5.950 | 5.367 | 1,008,300 |
| 2025-04-10 | 5.890 | 5.940 | 5.730 | 5.840 | 5.268 | 2,703,200 |
| 2025-04-09 | 5.830 | 5.890 | 5.610 | 5.650 | 5.096 | 1,076,000 |
| 2025-04-08 | 5.760 | 5.860 | 5.720 | 5.790 | 5.222 | 375,200 |
| 2025-04-07 | 6.000 | 6.000 | 5.700 | 5.740 | 5.177 | 706,000 |
| 2025-04-04 | 6.100 | 6.200 | 6.090 | 6.180 | 5.574 | 364,600 |
| 2025-04-03 | 6.110 | 6.270 | 6.110 | 6.200 | 5.592 | 108,800 |
| 2025-04-02 | 6.230 | 6.230 | 6.180 | 6.220 | 5.610 | 96,300 |
| 2025-03-28 | 6.260 | 6.260 | 6.190 | 6.230 | 5.619 | 64,600 |
| 2025-03-27 | 6.220 | 6.290 | 6.210 | 6.260 | 5.646 | 96,900 |
| 2025-03-26 | 6.210 | 6.220 | 6.200 | 6.220 | 5.610 | 36,200 |
| 2025-03-25 | 6.120 | 6.220 | 6.120 | 6.210 | 5.601 | 58,800 |
| 2025-03-24 | 6.200 | 6.220 | 6.100 | 6.120 | 5.520 | 259,700 |
| 2025-03-21 | 6.270 | 6.300 | 6.210 | 6.270 | 5.655 | 81,400 |
| 2025-03-20 | 6.300 | 6.360 | 6.250 | 6.280 | 5.664 | 428,600 |
| 2025-03-19 | 6.200 | 6.310 | 6.150 | 6.300 | 5.682 | 448,300 |
| 2025-03-17 | 6.160 | 6.280 | 6.160 | 6.200 | 5.592 | 269,200 |
| 2025-03-14 | 5.950 | 6.160 | 5.930 | 6.150 | 5.547 | 511,800 |
| 2025-03-13 | 5.800 | 5.970 | 5.790 | 5.970 | 5.385 | 226,200 |
| 2025-03-12 | 5.890 | 5.940 | 5.760 | 5.800 | 5.231 | 258,600 |
| 2025-03-11 | 6.000 | 6.000 | 5.830 | 5.900 | 5.322 | 321,200 |
| 2025-03-10 | 5.950 | 6.030 | 5.910 | 6.010 | 5.421 | 394,200 |
| 2025-03-07 | 5.870 | 5.980 | 5.790 | 5.930 | 5.349 | 413,900 |
| 2025-03-06 | 5.720 | 5.930 | 5.650 | 5.890 | 5.313 | 495,000 |
| 2025-03-05 | 5.620 | 5.670 | 5.610 | 5.620 | 5.069 | 72,500 |
| 2025-03-04 | 5.720 | 5.720 | 5.590 | 5.620 | 5.069 | 265,800 |
| 2025-03-03 | 5.800 | 5.800 | 5.730 | 5.730 | 5.168 | 131,700 |
| 2025-02-28 | 5.750 | 5.820 | 5.670 | 5.800 | 5.231 | 641,400 |
| 2025-02-27 | 5.680 | 5.790 | 5.670 | 5.720 | 5.159 | 162,500 |
| 2025-02-26 | 5.700 | 5.700 | 5.590 | 5.680 | 5.123 | 44,900 |
| 2025-02-25 | 5.710 | 5.710 | 5.560 | 5.600 | 5.051 | 703,000 |
| 2025-02-24 | 5.750 | 5.780 | 5.680 | 5.710 | 5.150 | 86,200 |
| 2025-02-21 | 5.750 | 5.750 | 5.680 | 5.750 | 5.186 | 183,900 |
| 2025-02-20 | 5.800 | 5.800 | 5.700 | 5.700 | 5.141 | 230,800 |
| 2025-02-19 | 5.770 | 5.820 | 5.770 | 5.800 | 5.231 | 47,800 |
| 2025-02-18 | 5.830 | 5.840 | 5.770 | 5.770 | 5.204 | 101,500 |
| 2025-02-17 | 5.740 | 5.840 | 5.740 | 5.820 | 5.249 | 174,600 |
| 2025-02-14 | 5.770 | 5.770 | 5.700 | 5.730 | 5.168 | 304,000 |
| 2025-02-13 | 5.720 | 5.830 | 5.710 | 5.740 | 5.177 | 394,000 |
| 2025-02-12 | 5.710 | 5.730 | 5.660 | 5.700 | 5.141 | 506,000 |
| 2025-02-10 | 5.700 | 5.750 | 5.650 | 5.700 | 5.141 | 463,400 |
| 2025-02-07 | 5.700 | 5.730 | 5.680 | 5.700 | 5.141 | 700,400 |
| 2025-02-06 | 5.670 | 5.750 | 5.640 | 5.670 | 5.114 | 737,600 |
| 2025-02-05 | 5.740 | 5.790 | 5.650 | 5.670 | 5.114 | 689,100 |
| 2025-02-04 | 5.820 | 5.850 | 5.730 | 5.740 | 5.177 | 437,600 |
| 2025-02-03 | 5.850 | 5.890 | 5.800 | 5.820 | 5.249 | 317,100 |
| 2025-01-31 | 5.850 | 5.930 | 5.850 | 5.850 | 5.277 | 249,200 |
| 2025-01-28 | 5.910 | 5.950 | 5.860 | 5.870 | 5.295 | 189,800 |
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.