AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.350	1.360	1.310	1.310	1.148	3,901,200
2023-05-25	1.340	1.370	1.330	1.350	1.183	3,271,300
2023-05-24	1.330	1.340	1.320	1.330	1.166	967,900
2023-05-23	1.330	1.330	1.320	1.330	1.166	335,600
2023-05-22	1.300	1.340	1.300	1.320	1.157	2,005,800
2023-05-19	1.280	1.300	1.280	1.300	1.139	830,100
2023-05-18	1.260	1.270	1.250	1.250	1.096	1,025,700
2023-05-17	1.270	1.270	1.250	1.260	1.104	401,400
2023-05-16	1.280	1.290	1.270	1.270	1.113	1,852,300
2023-05-15	1.260	1.280	1.260	1.280	1.122	209,200
2023-05-12	1.280	1.290	1.260	1.260	1.104	831,300
2023-05-11	1.280	1.290	1.270	1.280	1.122	1,248,800
2023-05-10	1.290	1.290	1.280	1.280	1.122	552,900
2023-05-09	1.290	1.300	1.280	1.280	1.122	996,900
2023-05-08	1.280	1.290	1.260	1.280	1.122	823,100
2023-05-05	1.280	1.280	1.270	1.270	1.113	40,300
2023-05-03	1.270	1.280	1.260	1.270	1.113	315,700
2023-05-02	1.270	1.280	1.260	1.280	1.122	389,300
2023-04-28	1.230	1.270	1.230	1.270	1.113	436,400
2023-04-27	1.260	1.270	1.230	1.230	1.078	486,600
2023-04-26	1.260	1.270	1.250	1.270	1.113	339,000
2023-04-25	1.260	1.260	1.250	1.260	1.104	536,900
2023-04-20	1.260	1.260	1.250	1.250	1.096	271,700
2023-04-19	1.260	1.270	1.250	1.250	1.096	427,200
2023-04-18	1.230	1.260	1.230	1.260	1.104	1,301,700
2023-04-17	1.240	1.250	1.210	1.220	1.069	1,171,800
2023-04-14	1.290	1.290	1.210	1.240	1.087	5,715,500
2023-04-13	1.290	1.290	1.270	1.280	1.122	1,213,300
2023-04-12	1.280	1.290	1.280	1.280	1.122	711,300
2023-04-11	1.280	1.280	1.260	1.280	1.122	1,338,400
2023-04-10	1.290	1.290	1.280	1.280	1.122	1,065,100
2023-04-07	1.280	1.290	1.280	1.280	1.122	1,948,100
2023-04-06	1.280	1.290	1.270	1.280	1.122	988,300
2023-04-05	1.290	1.300	1.270	1.280	1.122	1,354,000
2023-04-04	1.300	1.300	1.280	1.290	1.131	2,196,200
2023-04-03	1.310	1.310	1.290	1.290	1.131	367,700
2023-03-31	1.320	1.330	1.300	1.300	1.139	605,300
2023-03-30	1.320	1.330	1.320	1.320	1.157	420,900
2023-03-29	1.320	1.330	1.320	1.320	1.157	191,300
2023-03-28	1.310	1.320	1.300	1.310	1.148	656,200
2023-03-27	1.300	1.310	1.300	1.310	1.148	221,600
2023-03-24	1.310	1.310	1.300	1.300	1.139	456,400
2023-03-23	1.300	1.310	1.300	1.300	1.139	348,200
2023-03-22	1.330	1.330	1.300	1.310	1.148	239,500
2023-03-21	1.320	1.340	1.310	1.310	1.148	164,700
2023-03-20	1.330	1.330	1.310	1.310	1.148	6,000
2023-03-17	1.310	1.330	1.300	1.330	1.166	430,200
2023-03-16	1.330	1.330	1.300	1.310	1.148	852,800
2023-03-15	1.320	1.340	1.320	1.340	1.174	462,600
2023-03-14	1.330	1.330	1.310	1.310	1.148	648,500
2023-03-13	1.330	1.340	1.320	1.330	1.166	178,800
2023-03-10	1.330	1.350	1.330	1.330	1.166	1,138,300
2023-03-09	1.330	1.350	1.330	1.330	1.166	537,500
2023-03-08	1.340	1.340	1.320	1.330	1.166	759,700
2023-03-07	1.350	1.350	1.330	1.340	1.174	577,400
2023-03-06	1.350	1.360	1.340	1.350	1.183	435,900
2023-03-03	1.350	1.360	1.340	1.340	1.174	304,800
2023-03-02	1.350	1.350	1.340	1.350	1.183	633,200
2023-03-01	1.360	1.360	1.350	1.350	1.183	425,000
2023-02-28	1.360	1.370	1.350	1.360	1.192	571,600

← NewerPage 15 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.