AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.940	0.955	0.935	0.935	0.935	756,400
2026-10-16	0.950	0.955	0.930	0.940	0.940	393,500
2026-10-15	0.945	0.945	0.930	0.935	0.935	292,100
2026-10-14	0.950	0.950	0.935	0.945	0.945	488,800
2026-10-13	0.965	0.965	0.935	0.950	0.950	432,200
2026-10-12	0.970	0.975	0.950	0.965	0.965	601,000
2026-10-09	0.945	0.970	0.945	0.965	0.965	770,400
2026-10-08	0.935	0.950	0.930	0.935	0.935	698,000
2026-10-07	0.945	0.955	0.930	0.935	0.935	535,600
2026-10-06	0.930	0.950	0.930	0.945	0.945	311,700
2026-10-05	0.930	0.935	0.925	0.930	0.930	294,100
2026-10-02	0.920	0.930	0.915	0.930	0.930	837,300
2026-10-01	0.940	0.940	0.915	0.925	0.925	1,165,000
2026-09-30	0.950	0.955	0.935	0.940	0.940	1,483,000
2026-09-29	0.960	0.965	0.950	0.955	0.955	787,800
2026-09-28	0.955	0.965	0.955	0.960	0.960	328,300
2026-09-25	0.960	0.965	0.955	0.955	0.955	565,500
2026-09-24	0.965	0.965	0.955	0.955	0.955	733,100
2026-09-23	0.955	0.970	0.955	0.965	0.965	547,900
2026-09-22	0.960	0.965	0.955	0.955	0.955	938,400
2026-09-21	0.970	0.970	0.950	0.955	0.955	788,100
2026-09-18	0.975	0.975	0.955	0.970	0.970	1,648,800
2026-09-17	0.980	0.985	0.965	0.970	0.970	858,100
2026-09-16	0.975	0.975	0.975	0.975	0.975	0
2026-09-15	0.985	0.990	0.975	0.975	0.975	699,800
2026-09-14	0.995	1.000	0.980	0.980	0.980	985,200
2026-09-11	0.990	0.990	0.985	0.985	0.985	838,700
2026-09-10	0.990	1.000	0.985	0.995	0.995	1,491,800
2026-09-09	0.995	1.000	0.990	0.995	0.995	1,068,600
2026-09-08	0.995	1.010	0.995	0.995	0.995	651,900
2026-09-07	1.000	1.000	0.990	0.995	0.995	925,000
2026-09-04	0.995	1.010	0.995	1.000	1.000	1,000,700
2026-09-03	1.010	1.010	0.995	0.995	0.995	1,664,400
2026-09-02	1.000	1.010	0.995	1.010	1.010	456,500
2026-09-01	1.020	1.030	1.000	1.000	1.000	1,134,000
2026-08-31	1.020	1.020	1.020	1.020	1.020	0
2026-08-28	1.020	1.030	1.010	1.020	1.020	1,901,300
2026-08-27	1.020	1.030	1.000	1.020	1.020	1,770,100
2026-08-26	1.010	1.040	1.010	1.020	1.020	1,529,700
2026-08-25	1.010	1.010	1.010	1.010	1.010	0
2026-08-24	1.010	1.020	1.000	1.010	1.010	1,614,400
2026-08-21	1.000	1.010	0.995	1.010	1.010	1,826,500
2026-08-20	1.000	1.000	0.995	1.000	1.000	2,167,900
2026-08-19	0.995	1.010	0.990	1.000	1.000	1,457,900
2026-08-18	1.020	1.020	0.990	0.990	0.990	6,835,300
2026-08-17	1.020	1.020	1.010	1.020	1.020	1,967,400
2026-08-14	1.010	1.030	1.010	1.010	1.010	2,051,300
2026-08-13	1.020	1.030	1.010	1.010	1.010	1,216,500
2026-08-12	1.020	1.030	1.020	1.020	1.020	652,900
2026-08-11	1.030	1.040	1.010	1.020	1.020	3,321,900
2026-08-10	1.030	1.040	1.020	1.030	1.030	1,208,700
2026-08-07	1.030	1.040	1.020	1.030	1.030	3,521,700
2026-08-06	1.020	1.030	1.020	1.030	1.030	1,504,100
2026-08-05	1.040	1.050	1.020	1.020	1.020	2,318,900
2026-08-04	1.040	1.050	1.030	1.030	1.030	638,700
2026-08-03	1.050	1.060	1.030	1.040	1.040	1,590,900
2026-07-31	1.050	1.060	1.050	1.050	1.050	423,800
2026-07-30	1.050	1.060	1.040	1.050	1.050	335,400
2026-07-29	1.070	1.070	1.040	1.050	1.050	3,931,200
2026-07-28	1.070	1.070	1.060	1.070	1.070	141,000

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0450 MYR
2025-06-04	0.0450 MYR
2024-06-05	0.0400 MYR
2023-05-30	0.0400 MYR
2022-05-30	0.0300 MYR
2021-07-14	0.0150 MYR
2020-07-15	0.0400 MYR
2019-06-13	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.