AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.470	1.480	1.460	1.480	1.297	838,200
2022-08-25	1.430	1.460	1.420	1.450	1.271	1,405,300
2022-08-24	1.450	1.490	1.420	1.420	1.245	1,343,000
2022-08-23	1.430	1.470	1.430	1.450	1.271	1,157,200
2022-08-22	1.460	1.460	1.440	1.450	1.271	29,100
2022-08-19	1.430	1.460	1.430	1.460	1.280	632,300
2022-08-18	1.470	1.470	1.420	1.430	1.253	533,000
2022-08-17	1.450	1.470	1.450	1.460	1.280	216,700
2022-08-16	1.460	1.470	1.430	1.450	1.271	660,500
2022-08-15	1.430	1.460	1.430	1.450	1.271	453,000
2022-08-12	1.420	1.450	1.410	1.430	1.253	328,200
2022-08-11	1.390	1.440	1.390	1.430	1.253	593,100
2022-08-10	1.410	1.410	1.380	1.380	1.210	809,200
2022-08-09	1.430	1.430	1.410	1.430	1.253	165,900
2022-08-08	1.430	1.430	1.410	1.430	1.253	523,500
2022-08-05	1.410	1.450	1.410	1.440	1.262	855,200
2022-08-04	1.410	1.430	1.400	1.420	1.245	303,600
2022-08-03	1.430	1.430	1.390	1.400	1.227	599,600
2022-08-02	1.430	1.440	1.410	1.440	1.262	391,300
2022-08-01	1.440	1.440	1.410	1.430	1.253	147,100
2022-07-29	1.410	1.440	1.400	1.430	1.253	783,100
2022-07-28	1.440	1.440	1.410	1.420	1.245	1,108,000
2022-07-27	1.400	1.420	1.390	1.420	1.245	473,700
2022-07-26	1.390	1.410	1.370	1.390	1.218	854,200
2022-07-25	1.390	1.410	1.370	1.390	1.218	630,000
2022-07-22	1.410	1.410	1.370	1.390	1.218	734,800
2022-07-21	1.360	1.410	1.360	1.390	1.218	1,910,100
2022-07-20	1.380	1.380	1.350	1.360	1.192	700,800
2022-07-19	1.360	1.370	1.330	1.370	1.201	819,000
2022-07-18	1.340	1.360	1.310	1.360	1.192	1,434,500
2022-07-15	1.320	1.340	1.310	1.330	1.166	1,305,900
2022-07-14	1.280	1.330	1.280	1.320	1.157	1,009,100
2022-07-13	1.280	1.300	1.280	1.300	1.139	144,100
2022-07-12	1.290	1.300	1.280	1.280	1.122	271,700
2022-07-08	1.280	1.310	1.280	1.290	1.131	424,200
2022-07-07	1.280	1.300	1.260	1.280	1.122	3,117,800
2022-07-06	1.300	1.330	1.280	1.280	1.122	1,810,100
2022-07-05	1.300	1.330	1.290	1.310	1.148	1,752,200
2022-07-04	1.290	1.310	1.280	1.290	1.131	267,600
2022-07-01	1.320	1.330	1.270	1.280	1.122	1,619,700
2022-06-30	1.380	1.380	1.320	1.320	1.157	1,524,800
2022-06-29	1.350	1.380	1.340	1.370	1.201	1,086,300
2022-06-28	1.390	1.390	1.330	1.350	1.183	761,200
2022-06-27	1.340	1.380	1.340	1.370	1.201	895,000
2022-06-24	1.300	1.360	1.300	1.350	1.183	1,381,100
2022-06-23	1.350	1.370	1.290	1.300	1.139	1,917,900
2022-06-22	1.410	1.410	1.360	1.360	1.192	525,800
2022-06-21	1.380	1.430	1.380	1.400	1.227	1,397,200
2022-06-20	1.430	1.430	1.360	1.370	1.201	1,268,900
2022-06-17	1.440	1.440	1.400	1.430	1.253	417,600
2022-06-16	1.450	1.470	1.440	1.440	1.262	852,000
2022-06-15	1.480	1.490	1.430	1.440	1.262	858,200
2022-06-14	1.480	1.500	1.470	1.470	1.288	2,999,300
2022-06-13	1.530	1.540	1.480	1.500	1.315	2,475,700
2022-06-10	1.530	1.560	1.500	1.560	1.367	1,097,900
2022-06-09	1.560	1.560	1.510	1.510	1.323	1,520,000
2022-06-08	1.550	1.580	1.530	1.560	1.367	3,584,900
2022-06-07	1.500	1.570	1.490	1.560	1.367	4,846,500
2022-06-03	1.500	1.540	1.490	1.500	1.315	4,035,800
2022-06-02	1.420	1.510	1.420	1.500	1.315	1,926,400

← NewerPage 18 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.