Aeon Credit Service Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.000 | 7.010 | 7.000 | 7.010 | 6.323 | 311,400 |
| 2024-10-29 | 7.000 | 7.030 | 6.990 | 7.010 | 6.323 | 269,600 |
| 2024-10-28 | 6.990 | 7.020 | 6.990 | 7.000 | 6.314 | 333,300 |
| 2024-10-25 | 7.000 | 7.050 | 6.990 | 6.990 | 6.305 | 170,900 |
| 2024-10-24 | 7.150 | 7.170 | 6.990 | 7.000 | 6.314 | 562,400 |
| 2024-10-23 | 7.110 | 7.110 | 7.060 | 7.070 | 6.377 | 58,600 |
| 2024-10-22 | 7.080 | 7.130 | 7.080 | 7.110 | 6.413 | 209,600 |
| 2024-10-21 | 7.150 | 7.150 | 7.090 | 7.140 | 6.440 | 85,800 |
| 2024-10-18 | 7.080 | 7.220 | 7.080 | 7.170 | 6.467 | 523,800 |
| 2024-10-17 | 7.020 | 7.090 | 7.020 | 7.080 | 6.386 | 108,200 |
| 2024-10-16 | 7.030 | 7.060 | 7.000 | 7.060 | 6.368 | 80,500 |
| 2024-10-15 | 7.010 | 7.040 | 7.000 | 7.040 | 6.350 | 306,000 |
| 2024-10-14 | 7.010 | 7.020 | 6.950 | 7.010 | 6.323 | 206,100 |
| 2024-10-11 | 7.010 | 7.040 | 6.990 | 7.000 | 6.314 | 307,300 |
| 2024-10-10 | 7.140 | 7.150 | 7.140 | 7.140 | 6.312 | 256,000 |
| 2024-10-09 | 7.150 | 7.160 | 7.120 | 7.140 | 6.312 | 380,200 |
| 2024-10-08 | 7.150 | 7.170 | 7.140 | 7.150 | 6.320 | 356,300 |
| 2024-10-07 | 7.140 | 7.160 | 7.110 | 7.150 | 6.320 | 309,300 |
| 2024-10-04 | 7.210 | 7.240 | 7.140 | 7.160 | 6.329 | 247,700 |
| 2024-10-03 | 7.300 | 7.300 | 7.200 | 7.270 | 6.426 | 287,100 |
| 2024-10-02 | 7.150 | 7.310 | 7.100 | 7.310 | 6.462 | 670,700 |
| 2024-10-01 | 6.990 | 7.150 | 6.990 | 7.130 | 6.303 | 254,100 |
| 2024-09-30 | 7.050 | 7.070 | 6.960 | 6.990 | 6.179 | 699,000 |
| 2024-09-27 | 7.190 | 7.200 | 7.030 | 7.050 | 6.232 | 1,648,300 |
| 2024-09-26 | 7.350 | 7.400 | 7.340 | 7.350 | 6.497 | 66,600 |
| 2024-09-25 | 7.340 | 7.380 | 7.310 | 7.350 | 6.497 | 169,100 |
| 2024-09-24 | 7.360 | 7.360 | 7.280 | 7.340 | 6.488 | 318,800 |
| 2024-09-23 | 7.390 | 7.400 | 7.310 | 7.350 | 6.497 | 78,100 |
| 2024-09-20 | 7.430 | 7.440 | 7.330 | 7.380 | 6.524 | 325,700 |
| 2024-09-19 | 7.360 | 7.450 | 7.330 | 7.410 | 6.550 | 251,800 |
| 2024-09-18 | 7.310 | 7.360 | 7.310 | 7.320 | 6.471 | 91,900 |
| 2024-09-17 | 7.250 | 7.380 | 7.240 | 7.380 | 6.524 | 271,600 |
| 2024-09-13 | 7.250 | 7.280 | 7.230 | 7.250 | 6.409 | 101,400 |
| 2024-09-12 | 7.280 | 7.280 | 7.240 | 7.260 | 6.418 | 335,000 |
| 2024-09-11 | 7.240 | 7.270 | 7.230 | 7.270 | 6.426 | 132,500 |
| 2024-09-10 | 7.160 | 7.260 | 7.140 | 7.230 | 6.391 | 160,500 |
| 2024-09-09 | 7.100 | 7.170 | 7.040 | 7.160 | 6.329 | 115,400 |
| 2024-09-06 | 7.100 | 7.110 | 7.080 | 7.100 | 6.276 | 139,100 |
| 2024-09-05 | 7.140 | 7.140 | 7.100 | 7.120 | 6.294 | 271,200 |
| 2024-09-04 | 7.110 | 7.150 | 7.100 | 7.140 | 6.312 | 146,400 |
| 2024-09-03 | 7.140 | 7.210 | 7.120 | 7.130 | 6.303 | 173,000 |
| 2024-09-02 | 7.110 | 7.280 | 7.110 | 7.170 | 6.338 | 85,100 |
| 2024-08-30 | 7.300 | 7.310 | 7.100 | 7.100 | 6.276 | 2,558,200 |
| 2024-08-29 | 7.300 | 7.460 | 7.220 | 7.290 | 6.444 | 638,000 |
| 2024-08-28 | 7.110 | 7.330 | 7.110 | 7.300 | 6.453 | 1,057,500 |
| 2024-08-27 | 7.040 | 7.160 | 7.040 | 7.160 | 6.329 | 184,900 |
| 2024-08-26 | 7.150 | 7.150 | 7.040 | 7.120 | 6.294 | 117,700 |
| 2024-08-23 | 7.150 | 7.150 | 7.050 | 7.110 | 6.285 | 126,600 |
| 2024-08-22 | 7.030 | 7.150 | 7.030 | 7.140 | 6.312 | 133,500 |
| 2024-08-21 | 7.100 | 7.100 | 6.960 | 7.030 | 6.214 | 554,600 |
| 2024-08-20 | 7.250 | 7.290 | 7.050 | 7.100 | 6.276 | 848,300 |
| 2024-08-19 | 7.000 | 7.250 | 7.000 | 7.240 | 6.400 | 826,600 |
| 2024-08-16 | 7.000 | 7.060 | 7.000 | 7.010 | 6.197 | 391,200 |
| 2024-08-15 | 7.020 | 7.080 | 6.990 | 7.000 | 6.188 | 202,700 |
| 2024-08-14 | 7.000 | 7.100 | 7.000 | 7.010 | 6.197 | 545,300 |
| 2024-08-13 | 7.070 | 7.070 | 6.970 | 7.000 | 6.188 | 386,500 |
| 2024-08-12 | 7.010 | 7.150 | 7.010 | 7.070 | 6.250 | 441,200 |
| 2024-08-09 | 7.000 | 7.140 | 6.990 | 7.000 | 6.188 | 592,100 |
| 2024-08-08 | 6.900 | 7.040 | 6.900 | 6.960 | 6.152 | 628,100 |
| 2024-08-07 | 6.820 | 6.970 | 6.760 | 6.900 | 6.099 | 440,400 |
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.