AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.360	1.370	1.350	1.360	1.192	571,600
2023-02-27	1.360	1.370	1.350	1.360	1.192	181,000
2023-02-24	1.370	1.370	1.350	1.350	1.183	162,200
2023-02-23	1.360	1.380	1.340	1.370	1.201	1,890,000
2023-02-22	1.360	1.390	1.360	1.370	1.201	472,100
2023-02-21	1.380	1.380	1.370	1.370	1.201	600,900
2023-02-20	1.380	1.390	1.360	1.380	1.210	1,123,100
2023-02-17	1.380	1.380	1.370	1.380	1.210	434,900
2023-02-16	1.380	1.390	1.380	1.380	1.210	961,000
2023-02-15	1.380	1.390	1.380	1.380	1.210	583,500
2023-02-14	1.380	1.400	1.380	1.380	1.210	1,288,700
2023-02-13	1.390	1.390	1.370	1.380	1.210	676,400
2023-02-10	1.360	1.390	1.350	1.380	1.210	1,702,900
2023-02-09	1.350	1.370	1.350	1.360	1.192	668,800
2023-02-08	1.350	1.360	1.350	1.350	1.183	321,200
2023-02-07	1.350	1.360	1.350	1.360	1.192	172,900
2023-02-03	1.350	1.360	1.350	1.350	1.183	589,400
2023-02-02	1.350	1.370	1.340	1.350	1.183	1,785,600
2023-01-31	1.350	1.360	1.350	1.350	1.183	1,690,200
2023-01-30	1.350	1.360	1.350	1.350	1.183	908,300
2023-01-27	1.350	1.360	1.340	1.350	1.183	2,249,500
2023-01-26	1.380	1.380	1.340	1.340	1.174	2,152,100
2023-01-25	1.360	1.380	1.350	1.380	1.210	1,568,200
2023-01-20	1.350	1.360	1.340	1.340	1.174	489,000
2023-01-19	1.350	1.360	1.340	1.350	1.183	911,100
2023-01-18	1.380	1.380	1.340	1.340	1.174	1,314,400
2023-01-17	1.370	1.380	1.360	1.380	1.210	576,500
2023-01-16	1.360	1.370	1.350	1.370	1.201	1,667,200
2023-01-13	1.360	1.370	1.350	1.360	1.192	548,900
2023-01-12	1.350	1.370	1.350	1.350	1.183	1,075,400
2023-01-11	1.370	1.370	1.350	1.350	1.183	3,117,700
2023-01-10	1.370	1.370	1.350	1.360	1.192	934,100
2023-01-09	1.380	1.380	1.360	1.360	1.192	491,600
2023-01-06	1.370	1.380	1.370	1.370	1.201	392,500
2023-01-05	1.380	1.380	1.360	1.370	1.201	200,600
2023-01-04	1.380	1.390	1.370	1.370	1.201	26,500
2023-01-03	1.380	1.390	1.360	1.390	1.218	96,400
2022-12-30	1.370	1.370	1.370	1.370	1.201	48,700
2022-12-29	1.370	1.370	1.360	1.370	1.201	125,600
2022-12-28	1.370	1.370	1.360	1.360	1.192	62,700
2022-12-27	1.380	1.380	1.360	1.370	1.201	116,500
2022-12-23	1.370	1.380	1.370	1.370	1.201	92,800
2022-12-22	1.370	1.380	1.370	1.370	1.201	319,900
2022-12-21	1.400	1.400	1.370	1.370	1.201	619,700
2022-12-20	1.380	1.400	1.370	1.400	1.227	2,902,700
2022-12-19	1.370	1.380	1.370	1.380	1.210	189,700
2022-12-16	1.350	1.380	1.340	1.370	1.201	1,102,000
2022-12-15	1.360	1.360	1.350	1.360	1.192	257,700
2022-12-14	1.380	1.380	1.360	1.360	1.192	501,300
2022-12-13	1.380	1.380	1.370	1.380	1.210	377,300
2022-12-12	1.380	1.390	1.380	1.390	1.218	796,100
2022-12-09	1.390	1.390	1.380	1.380	1.210	123,300
2022-12-08	1.400	1.400	1.380	1.380	1.210	596,600
2022-12-07	1.380	1.400	1.380	1.400	1.227	458,400
2022-12-06	1.380	1.400	1.380	1.390	1.218	2,496,800
2022-12-05	1.390	1.390	1.380	1.380	1.210	581,300
2022-12-02	1.390	1.400	1.380	1.380	1.210	735,400
2022-12-01	1.380	1.410	1.380	1.390	1.218	800,000
2022-11-30	1.360	1.390	1.360	1.380	1.210	636,300
2022-11-29	1.380	1.380	1.360	1.360	1.192	130,600

← NewerPage 16 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.