Aeon Credit Service Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	6.000	6.020	5.920	5.980	5.394	356,900
2025-01-24	5.920	6.010	5.890	5.940	5.358	327,300
2025-01-23	6.010	6.010	5.920	5.920	5.340	106,200
2025-01-22	5.980	6.070	5.950	6.010	5.421	263,400
2025-01-21	5.950	5.990	5.920	5.970	5.385	205,700
2025-01-20	5.870	5.960	5.870	5.950	5.367	444,700
2025-01-17	5.900	5.900	5.830	5.870	5.295	352,900
2025-01-16	5.940	6.010	5.870	5.870	5.295	324,800
2025-01-15	5.970	5.980	5.900	5.920	5.340	191,800
2025-01-14	5.960	6.000	5.960	5.970	5.385	157,700
2025-01-13	6.000	6.000	5.950	5.960	5.376	231,500
2025-01-10	6.000	6.010	5.970	5.990	5.403	269,100
2025-01-09	6.080	6.080	5.950	6.000	5.412	928,300
2025-01-08	6.090	6.150	6.070	6.080	5.484	397,000
2025-01-07	6.130	6.130	6.090	6.090	5.493	306,800
2025-01-06	6.180	6.180	6.110	6.130	5.529	337,400
2025-01-03	6.270	6.270	6.180	6.200	5.592	186,600
2025-01-02	6.260	6.270	6.200	6.240	5.628	1,150,600
2024-12-31	6.280	6.320	6.240	6.260	5.646	936,600
2024-12-30	6.300	6.300	6.200	6.220	5.610	276,800
2024-12-27	6.300	6.390	6.240	6.270	5.655	203,600
2024-12-26	6.230	6.330	6.220	6.320	5.700	643,500
2024-12-24	6.270	6.270	6.190	6.210	5.601	212,300
2024-12-23	6.220	6.330	6.050	6.260	5.646	953,200
2024-12-20	6.000	6.250	5.900	6.220	5.610	1,186,300
2024-12-19	6.070	6.120	6.020	6.100	5.502	420,600
2024-12-18	6.180	6.180	6.080	6.090	5.493	778,500
2024-12-17	6.230	6.240	6.160	6.190	5.583	359,000
2024-12-16	6.250	6.250	6.220	6.230	5.619	198,200
2024-12-13	6.210	6.280	6.210	6.250	5.637	323,900
2024-12-12	6.250	6.250	6.210	6.220	5.610	251,800
2024-12-11	6.260	6.320	6.240	6.250	5.637	374,400
2024-12-10	6.380	6.400	6.250	6.260	5.646	569,700
2024-12-09	6.400	6.430	6.360	6.360	5.737	332,800
2024-12-06	6.410	6.460	6.380	6.400	5.773	279,500
2024-12-05	6.420	6.480	6.390	6.400	5.773	468,300
2024-12-04	6.400	6.460	6.360	6.410	5.782	866,300
2024-12-03	6.600	6.620	6.400	6.410	5.782	1,586,200
2024-12-02	6.750	6.770	6.610	6.620	5.971	348,500
2024-11-29	6.790	6.790	6.750	6.760	6.097	238,900
2024-11-28	6.760	6.800	6.750	6.790	6.124	166,000
2024-11-27	6.770	6.800	6.770	6.770	6.106	64,200
2024-11-26	6.800	6.850	6.780	6.790	6.124	138,100
2024-11-25	6.800	6.830	6.760	6.830	6.160	298,600
2024-11-22	6.860	6.860	6.800	6.800	6.133	205,900
2024-11-21	6.900	6.900	6.830	6.850	6.179	123,100
2024-11-20	6.850	6.950	6.850	6.910	6.233	235,500
2024-11-19	6.890	6.930	6.890	6.920	6.242	85,400
2024-11-18	6.900	6.990	6.850	6.920	6.242	253,700
2024-11-15	7.020	7.020	6.860	6.870	6.197	202,600
2024-11-14	6.860	7.000	6.860	6.980	6.296	145,300
2024-11-13	6.890	6.890	6.840	6.870	6.197	54,600
2024-11-12	6.850	6.900	6.820	6.860	6.188	132,700
2024-11-11	6.910	6.910	6.850	6.850	6.179	208,800
2024-11-08	6.890	6.910	6.880	6.900	6.224	99,600
2024-11-07	7.020	7.020	6.890	6.900	6.224	165,900
2024-11-06	6.870	7.020	6.870	7.000	6.314	606,800
2024-11-05	6.950	6.960	6.860	6.870	6.197	325,000
2024-11-04	7.000	7.030	6.950	6.960	6.278	449,200
2024-11-01	7.000	7.010	7.000	7.000	6.314	394,900

← NewerPage 8 of 21 · 1,225 trading daysOlder →

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.