AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.420	1.430	1.380	1.410	1.311	2,584,000
2024-08-14	1.440	1.450	1.420	1.420	1.320	711,600
2024-08-13	1.430	1.430	1.390	1.430	1.329	2,718,800
2024-08-12	1.430	1.450	1.420	1.440	1.339	3,908,100
2024-08-09	1.420	1.480	1.420	1.430	1.329	7,296,000
2024-08-08	1.400	1.430	1.380	1.420	1.320	3,937,200
2024-08-07	1.360	1.420	1.330	1.390	1.292	3,687,200
2024-08-06	1.320	1.360	1.250	1.360	1.264	5,926,900
2024-08-05	1.380	1.380	1.240	1.290	1.199	10,294,200
2024-08-02	1.470	1.470	1.410	1.440	1.339	4,883,300
2024-08-01	1.410	1.480	1.400	1.480	1.376	9,477,300
2024-07-31	1.430	1.480	1.380	1.410	1.311	7,627,000
2024-07-30	1.380	1.450	1.380	1.430	1.329	10,244,800
2024-07-29	1.380	1.380	1.340	1.370	1.274	1,294,900
2024-07-26	1.350	1.380	1.350	1.370	1.274	1,527,600
2024-07-25	1.360	1.380	1.350	1.360	1.264	4,169,600
2024-07-24	1.360	1.380	1.350	1.380	1.283	1,813,800
2024-07-23	1.340	1.370	1.340	1.360	1.264	2,573,900
2024-07-22	1.360	1.380	1.340	1.340	1.246	3,702,900
2024-07-19	1.350	1.370	1.350	1.360	1.264	2,959,300
2024-07-18	1.370	1.380	1.350	1.350	1.255	1,779,300
2024-07-17	1.350	1.380	1.340	1.370	1.274	4,940,600
2024-07-16	1.360	1.370	1.330	1.350	1.255	8,541,000
2024-07-15	1.370	1.390	1.340	1.360	1.264	6,251,900
2024-07-12	1.390	1.400	1.360	1.370	1.274	2,418,700
2024-07-11	1.390	1.410	1.380	1.400	1.302	1,963,300
2024-07-10	1.400	1.420	1.370	1.390	1.292	3,531,100
2024-07-09	1.390	1.400	1.390	1.390	1.292	1,367,200
2024-07-05	1.400	1.420	1.380	1.390	1.292	3,522,000
2024-07-04	1.400	1.400	1.380	1.400	1.302	1,777,700
2024-07-03	1.380	1.410	1.370	1.390	1.292	2,079,000
2024-07-02	1.400	1.420	1.360	1.380	1.283	4,238,100
2024-07-01	1.390	1.400	1.360	1.390	1.292	1,278,900
2024-06-28	1.360	1.400	1.360	1.390	1.292	705,000
2024-06-27	1.400	1.400	1.350	1.370	1.274	2,109,300
2024-06-26	1.400	1.420	1.380	1.390	1.292	3,345,600
2024-06-25	1.390	1.410	1.380	1.400	1.302	2,314,400
2024-06-24	1.360	1.420	1.360	1.390	1.292	6,500,700
2024-06-21	1.360	1.410	1.350	1.360	1.264	4,801,900
2024-06-20	1.380	1.390	1.330	1.360	1.264	4,957,500
2024-06-19	1.420	1.430	1.370	1.380	1.283	3,646,700
2024-06-18	1.410	1.430	1.390	1.420	1.320	2,543,000
2024-06-14	1.420	1.450	1.400	1.420	1.320	2,144,500
2024-06-13	1.440	1.450	1.420	1.420	1.320	2,423,100
2024-06-12	1.480	1.480	1.430	1.440	1.339	2,511,800
2024-06-11	1.480	1.500	1.450	1.480	1.376	9,004,800
2024-06-10	1.440	1.490	1.420	1.480	1.376	3,587,500
2024-06-07	1.450	1.470	1.430	1.450	1.348	3,913,300
2024-06-06	1.420	1.450	1.400	1.450	1.348	5,871,700
2024-06-05	1.400	1.420	1.370	1.410	1.311	2,275,000
2024-06-04	1.420	1.460	1.420	1.430	1.292	3,391,300
2024-05-31	1.430	1.440	1.410	1.410	1.274	1,299,200
2024-05-30	1.440	1.440	1.400	1.430	1.292	1,707,800
2024-05-29	1.460	1.460	1.430	1.440	1.301	1,739,300
2024-05-28	1.470	1.480	1.430	1.460	1.319	7,959,300
2024-05-27	1.420	1.480	1.410	1.460	1.319	6,198,500
2024-05-24	1.420	1.440	1.390	1.430	1.292	9,084,000
2024-05-23	1.390	1.440	1.380	1.430	1.292	9,565,500
2024-05-21	1.390	1.400	1.360	1.390	1.256	4,053,200
2024-05-20	1.410	1.460	1.390	1.400	1.265	13,917,500

← NewerPage 10 of 21 · 1,230 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.