AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.120	1.130	1.120	1.120	1.012	155,100
2024-02-16	1.130	1.130	1.110	1.120	1.012	1,441,600
2024-02-15	1.120	1.140	1.110	1.120	1.012	1,026,600
2024-02-14	1.120	1.120	1.100	1.110	1.003	630,100
2024-02-13	1.120	1.130	1.100	1.110	1.003	1,090,000
2024-02-09	1.110	1.120	1.100	1.110	1.003	277,600
2024-02-08	1.110	1.130	1.090	1.100	0.994	1,989,800
2024-02-07	1.120	1.130	1.110	1.120	1.012	375,000
2024-02-06	1.120	1.130	1.110	1.120	1.012	157,700
2024-02-05	1.150	1.150	1.120	1.120	1.012	1,359,800
2024-02-02	1.130	1.140	1.120	1.140	1.030	430,600
2024-01-31	1.140	1.140	1.120	1.130	1.021	298,300
2024-01-30	1.140	1.140	1.130	1.140	1.030	342,900
2024-01-29	1.130	1.150	1.120	1.130	1.021	740,200
2024-01-26	1.130	1.140	1.120	1.130	1.021	458,400
2024-01-24	1.130	1.130	1.110	1.130	1.021	1,604,200
2024-01-23	1.130	1.130	1.120	1.120	1.012	853,300
2024-01-22	1.130	1.140	1.120	1.120	1.012	517,500
2024-01-19	1.120	1.140	1.120	1.130	1.021	883,300
2024-01-18	1.150	1.150	1.120	1.130	1.021	745,900
2024-01-17	1.150	1.160	1.130	1.150	1.039	1,057,200
2024-01-16	1.140	1.190	1.140	1.150	1.039	3,900,700
2024-01-15	1.130	1.150	1.120	1.130	1.021	590,500
2024-01-12	1.130	1.140	1.110	1.120	1.012	806,500
2024-01-11	1.120	1.130	1.120	1.130	1.021	511,300
2024-01-10	1.130	1.130	1.110	1.130	1.021	530,300
2024-01-09	1.130	1.150	1.120	1.130	1.021	1,265,300
2024-01-08	1.120	1.130	1.110	1.120	1.012	713,800
2024-01-05	1.120	1.130	1.110	1.120	1.012	444,100
2024-01-04	1.110	1.120	1.100	1.120	1.012	873,800
2024-01-03	1.100	1.100	1.090	1.100	0.994	1,025,700
2024-01-02	1.100	1.100	1.090	1.100	0.994	110,100
2023-12-29	1.100	1.100	1.090	1.090	0.985	850,200
2023-12-28	1.100	1.110	1.080	1.090	0.985	2,295,000
2023-12-27	1.090	1.100	1.090	1.100	0.994	994,600
2023-12-26	1.100	1.110	1.090	1.100	0.994	573,000
2023-12-22	1.120	1.130	1.090	1.100	0.994	2,128,000
2023-12-21	1.140	1.150	1.120	1.120	1.012	1,419,900
2023-12-20	1.140	1.150	1.130	1.140	1.030	391,600
2023-12-19	1.150	1.150	1.130	1.140	1.030	258,200
2023-12-18	1.170	1.170	1.140	1.150	1.039	903,700
2023-12-15	1.190	1.190	1.170	1.170	1.057	645,900
2023-12-14	1.160	1.200	1.160	1.190	1.075	1,711,100
2023-12-13	1.130	1.170	1.120	1.170	1.057	1,212,000
2023-12-12	1.150	1.180	1.120	1.130	1.021	3,153,400
2023-12-11	1.160	1.170	1.130	1.140	1.030	1,008,900
2023-12-08	1.180	1.180	1.150	1.150	1.039	666,500
2023-12-07	1.170	1.190	1.160	1.180	1.066	1,681,400
2023-12-06	1.140	1.170	1.140	1.170	1.057	3,358,600
2023-12-05	1.120	1.140	1.110	1.130	1.021	2,366,300
2023-12-04	1.100	1.120	1.090	1.120	1.012	1,198,300
2023-12-01	1.110	1.110	1.090	1.090	0.985	354,500
2023-11-30	1.100	1.110	1.090	1.110	1.003	1,777,500
2023-11-29	1.100	1.110	1.090	1.100	0.994	1,940,200
2023-11-28	1.080	1.090	1.060	1.090	0.985	3,040,500
2023-11-27	1.090	1.090	1.060	1.080	0.976	2,376,500
2023-11-24	1.100	1.100	1.090	1.100	0.994	120,600
2023-11-23	1.100	1.100	1.090	1.090	0.985	407,600
2023-11-22	1.110	1.110	1.090	1.090	0.985	463,500
2023-11-21	1.110	1.110	1.100	1.110	1.003	298,900

← NewerPage 12 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.