AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.110	1.110	1.100	1.100	0.994	202,900
2023-11-17	1.110	1.110	1.100	1.110	1.003	684,900
2023-11-16	1.120	1.120	1.100	1.100	0.994	375,200
2023-11-15	1.110	1.120	1.110	1.120	1.012	246,700
2023-11-14	1.110	1.110	1.100	1.110	1.003	117,800
2023-11-10	1.110	1.120	1.090	1.110	1.003	437,000
2023-11-09	1.100	1.120	1.100	1.110	1.003	340,800
2023-11-08	1.100	1.110	1.090	1.100	0.994	458,200
2023-11-07	1.100	1.100	1.100	1.100	0.994	107,100
2023-11-06	1.110	1.120	1.100	1.100	0.994	1,106,500
2023-11-03	1.090	1.110	1.090	1.100	0.994	322,800
2023-11-02	1.100	1.100	1.070	1.090	0.985	1,593,800
2023-11-01	1.080	1.100	1.080	1.100	0.994	279,900
2023-10-31	1.100	1.100	1.070	1.080	0.976	3,140,700
2023-10-30	1.090	1.100	1.090	1.100	0.994	844,500
2023-10-27	1.100	1.110	1.090	1.090	0.985	361,000
2023-10-26	1.090	1.100	1.090	1.090	0.985	370,500
2023-10-25	1.090	1.100	1.090	1.090	0.985	898,100
2023-10-24	1.090	1.100	1.080	1.090	0.985	953,500
2023-10-23	1.090	1.100	1.080	1.100	0.994	1,143,900
2023-10-20	1.090	1.100	1.090	1.090	0.985	127,500
2023-10-19	1.100	1.100	1.090	1.090	0.985	776,500
2023-10-18	1.110	1.110	1.090	1.100	0.994	491,400
2023-10-17	1.090	1.120	1.090	1.110	1.003	712,200
2023-10-16	1.090	1.100	1.080	1.090	0.985	1,159,600
2023-10-13	1.100	1.110	1.090	1.090	0.985	524,400
2023-10-12	1.110	1.110	1.090	1.100	0.994	702,300
2023-10-11	1.120	1.120	1.100	1.110	1.003	221,200
2023-10-10	1.120	1.120	1.100	1.120	1.012	285,600
2023-10-09	1.110	1.120	1.110	1.110	1.003	336,500
2023-10-06	1.120	1.130	1.110	1.110	1.003	1,473,300
2023-10-05	1.110	1.120	1.100	1.120	1.012	336,600
2023-10-04	1.100	1.110	1.090	1.100	0.994	1,324,900
2023-10-03	1.100	1.110	1.080	1.110	1.003	1,915,000
2023-10-02	1.100	1.110	1.090	1.100	0.994	874,600
2023-09-29	1.120	1.120	1.100	1.100	0.994	1,570,800
2023-09-27	1.100	1.150	1.100	1.120	1.012	7,055,000
2023-09-26	1.090	1.130	1.090	1.100	0.994	3,313,900
2023-09-25	1.100	1.110	1.070	1.090	0.985	4,022,800
2023-09-22	1.090	1.090	1.070	1.090	0.985	4,009,500
2023-09-21	1.130	1.130	1.080	1.090	0.985	5,195,300
2023-09-20	1.070	1.130	1.070	1.130	1.021	4,719,100
2023-09-19	1.090	1.110	1.060	1.070	0.967	4,634,000
2023-09-18	1.050	1.100	1.050	1.090	0.985	5,574,000
2023-09-15	1.030	1.060	1.020	1.040	0.940	3,174,700
2023-09-14	1.040	1.040	1.020	1.030	0.931	1,756,800
2023-09-13	1.040	1.050	1.030	1.030	0.931	1,517,500
2023-09-12	1.030	1.040	1.030	1.040	0.940	587,900
2023-09-11	1.030	1.040	1.020	1.030	0.931	1,201,400
2023-09-08	1.050	1.050	1.020	1.030	0.931	1,566,200
2023-09-07	1.040	1.050	1.030	1.040	0.940	1,664,000
2023-09-06	1.040	1.040	1.020	1.040	0.940	2,315,300
2023-09-05	1.060	1.060	1.020	1.030	0.931	2,049,400
2023-09-04	1.050	1.070	1.040	1.060	0.958	2,481,000
2023-09-01	1.060	1.070	1.040	1.050	0.949	1,393,000
2023-08-30	1.080	1.090	1.050	1.060	0.958	1,792,700
2023-08-29	1.050	1.100	1.040	1.070	0.967	2,540,000
2023-08-28	1.070	1.070	1.040	1.050	0.949	3,018,300
2023-08-25	1.100	1.100	1.040	1.070	0.967	4,570,500
2023-08-24	1.130	1.140	1.100	1.100	0.994	4,516,000

← NewerPage 13 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.