AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	1.350	1.470	1.350	1.400	1.265	38,746,602
2024-05-16	1.310	1.410	1.280	1.340	1.211	40,608,102
2024-05-15	1.200	1.210	1.200	1.200	1.084	695,800
2024-05-14	1.220	1.220	1.200	1.210	1.093	708,900
2024-05-13	1.220	1.230	1.210	1.220	1.102	1,042,500
2024-05-10	1.200	1.210	1.200	1.210	1.093	1,978,100
2024-05-09	1.150	1.220	1.150	1.190	1.075	9,065,200
2024-05-08	1.150	1.160	1.140	1.150	1.039	1,516,800
2024-05-07	1.130	1.150	1.130	1.150	1.039	5,678,400
2024-05-06	1.130	1.140	1.120	1.130	1.021	781,800
2024-05-03	1.100	1.140	1.100	1.130	1.021	3,119,600
2024-05-02	1.110	1.110	1.090	1.110	1.003	2,690,600
2024-04-30	1.100	1.120	1.100	1.110	1.003	305,500
2024-04-29	1.120	1.130	1.100	1.110	1.003	1,224,600
2024-04-26	1.110	1.130	1.100	1.120	1.012	957,200
2024-04-25	1.130	1.140	1.100	1.110	1.003	1,431,000
2024-04-24	1.100	1.130	1.090	1.130	1.021	2,566,400
2024-04-23	1.090	1.090	1.080	1.090	0.985	613,000
2024-04-22	1.100	1.100	1.070	1.090	0.985	1,887,700
2024-04-19	1.100	1.110	1.080	1.090	0.985	2,348,100
2024-04-18	1.090	1.110	1.090	1.100	0.994	460,800
2024-04-17	1.100	1.110	1.090	1.090	0.985	991,400
2024-04-16	1.110	1.110	1.090	1.100	0.994	1,155,800
2024-04-15	1.120	1.130	1.110	1.110	1.003	589,900
2024-04-12	1.120	1.130	1.110	1.130	1.021	914,900
2024-04-09	1.130	1.130	1.120	1.120	1.012	249,700
2024-04-08	1.110	1.130	1.110	1.130	1.021	708,300
2024-04-05	1.100	1.120	1.100	1.120	1.012	472,000
2024-04-04	1.100	1.110	1.090	1.100	0.994	2,895,000
2024-04-03	1.100	1.110	1.090	1.100	0.994	2,384,900
2024-04-02	1.100	1.110	1.090	1.090	0.985	2,161,200
2024-04-01	1.100	1.110	1.100	1.100	0.994	561,000
2024-03-29	1.100	1.110	1.090	1.090	0.985	550,300
2024-03-27	1.110	1.110	1.090	1.100	0.994	982,100
2024-03-26	1.100	1.110	1.090	1.110	1.003	871,400
2024-03-25	1.100	1.100	1.090	1.100	0.994	613,800
2024-03-22	1.100	1.110	1.090	1.100	0.994	964,200
2024-03-21	1.120	1.120	1.090	1.090	0.985	4,080,900
2024-03-20	1.120	1.120	1.110	1.120	1.012	1,455,100
2024-03-19	1.120	1.120	1.110	1.120	1.012	370,300
2024-03-18	1.130	1.130	1.110	1.120	1.012	970,800
2024-03-15	1.130	1.140	1.110	1.130	1.021	835,700
2024-03-14	1.140	1.140	1.120	1.130	1.021	234,300
2024-03-13	1.120	1.130	1.110	1.130	1.021	962,900
2024-03-12	1.110	1.120	1.100	1.120	1.012	507,400
2024-03-11	1.120	1.120	1.100	1.110	1.003	407,000
2024-03-08	1.120	1.120	1.100	1.110	1.003	1,249,800
2024-03-07	1.130	1.130	1.100	1.120	1.012	2,886,900
2024-03-06	1.130	1.130	1.120	1.130	1.021	899,100
2024-03-05	1.120	1.130	1.120	1.130	1.021	304,600
2024-03-04	1.130	1.140	1.120	1.120	1.012	497,900
2024-03-01	1.140	1.140	1.120	1.130	1.021	165,300
2024-02-29	1.130	1.140	1.120	1.130	1.021	1,061,300
2024-02-28	1.130	1.130	1.120	1.120	1.012	277,100
2024-02-27	1.140	1.150	1.120	1.130	1.021	3,370,700
2024-02-26	1.160	1.170	1.140	1.140	1.030	5,163,100
2024-02-23	1.130	1.130	1.110	1.110	1.003	1,795,200
2024-02-22	1.120	1.140	1.120	1.130	1.021	408,000
2024-02-21	1.120	1.130	1.120	1.120	1.012	291,500
2024-02-20	1.130	1.130	1.110	1.120	1.012	273,100

← NewerPage 11 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.