AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1.380	1.390	1.380	1.380	1.210	1,230,500
2022-11-24	1.370	1.380	1.360	1.370	1.201	314,100
2022-11-23	1.390	1.390	1.360	1.360	1.192	502,000
2022-11-22	1.370	1.390	1.350	1.390	1.218	408,500
2022-11-21	1.370	1.370	1.350	1.370	1.201	202,000
2022-11-17	1.380	1.380	1.370	1.370	1.201	85,100
2022-11-16	1.380	1.390	1.370	1.380	1.210	984,600
2022-11-15	1.380	1.390	1.360	1.390	1.218	1,521,200
2022-11-14	1.380	1.390	1.340	1.380	1.210	1,568,500
2022-11-11	1.380	1.390	1.370	1.380	1.210	1,486,400
2022-11-10	1.370	1.400	1.370	1.380	1.210	785,400
2022-11-09	1.320	1.390	1.320	1.380	1.210	1,510,700
2022-11-08	1.340	1.340	1.320	1.320	1.157	3,296,100
2022-11-07	1.340	1.350	1.330	1.350	1.183	1,159,800
2022-11-04	1.350	1.350	1.320	1.340	1.174	1,231,200
2022-11-03	1.350	1.360	1.340	1.340	1.174	328,100
2022-11-02	1.360	1.360	1.340	1.350	1.183	679,000
2022-11-01	1.380	1.380	1.360	1.360	1.192	342,400
2022-10-31	1.400	1.400	1.380	1.380	1.210	21,100
2022-10-28	1.390	1.400	1.390	1.400	1.227	17,400
2022-10-27	1.390	1.400	1.380	1.400	1.227	328,600
2022-10-26	1.390	1.390	1.380	1.380	1.210	91,600
2022-10-25	1.400	1.400	1.390	1.400	1.227	128,100
2022-10-21	1.390	1.400	1.380	1.390	1.218	59,000
2022-10-20	1.390	1.410	1.390	1.390	1.218	3,461,800
2022-10-19	1.410	1.410	1.390	1.400	1.227	2,835,000
2022-10-18	1.390	1.420	1.390	1.410	1.236	657,000
2022-10-17	1.410	1.410	1.380	1.390	1.218	624,700
2022-10-14	1.410	1.420	1.390	1.410	1.236	1,103,000
2022-10-13	1.360	1.420	1.360	1.420	1.245	1,244,600
2022-10-12	1.350	1.380	1.320	1.360	1.192	694,900
2022-10-11	1.370	1.370	1.340	1.340	1.174	732,400
2022-10-07	1.360	1.380	1.350	1.370	1.201	805,100
2022-10-06	1.370	1.380	1.340	1.360	1.192	850,200
2022-10-05	1.400	1.410	1.370	1.380	1.210	1,402,500
2022-10-04	1.390	1.400	1.370	1.400	1.227	883,600
2022-10-03	1.370	1.380	1.360	1.380	1.210	1,198,700
2022-09-30	1.380	1.380	1.360	1.370	1.201	284,700
2022-09-29	1.380	1.380	1.370	1.380	1.210	261,200
2022-09-28	1.420	1.420	1.370	1.380	1.210	661,800
2022-09-27	1.380	1.430	1.380	1.420	1.245	628,500
2022-09-26	1.350	1.400	1.350	1.380	1.210	577,500
2022-09-23	1.350	1.360	1.340	1.360	1.192	588,700
2022-09-22	1.360	1.400	1.340	1.350	1.183	1,398,900
2022-09-21	1.420	1.420	1.370	1.370	1.201	1,118,200
2022-09-20	1.430	1.430	1.410	1.410	1.236	173,600
2022-09-19	1.450	1.450	1.410	1.420	1.245	263,000
2022-09-15	1.450	1.450	1.440	1.440	1.262	274,400
2022-09-14	1.410	1.450	1.410	1.450	1.271	550,400
2022-09-13	1.470	1.470	1.430	1.430	1.253	492,400
2022-09-12	1.460	1.470	1.440	1.450	1.271	625,300
2022-09-09	1.480	1.480	1.450	1.460	1.280	588,900
2022-09-08	1.460	1.470	1.450	1.450	1.271	352,200
2022-09-07	1.470	1.470	1.450	1.450	1.271	206,800
2022-09-06	1.450	1.470	1.440	1.470	1.288	755,900
2022-09-05	1.440	1.470	1.440	1.450	1.271	186,000
2022-09-02	1.460	1.470	1.440	1.440	1.262	561,700
2022-09-01	1.480	1.480	1.460	1.460	1.280	333,600
2022-08-30	1.470	1.480	1.470	1.470	1.288	426,700
2022-08-29	1.460	1.480	1.450	1.470	1.288	659,700

← NewerPage 17 of 21 · 1,234 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.