AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.420	1.440	1.400	1.420	1.245	1,102,400
2022-05-31	1.420	1.440	1.400	1.420	1.245	602,400
2022-05-30	1.450	1.460	1.400	1.430	1.253	2,581,800
2022-05-27	1.430	1.470	1.430	1.470	1.262	1,476,600
2022-05-26	1.500	1.500	1.420	1.430	1.228	3,802,400
2022-05-25	1.500	1.500	1.480	1.480	1.271	1,665,600
2022-05-24	1.530	1.530	1.490	1.500	1.288	3,832,100
2022-05-23	1.530	1.540	1.470	1.520	1.305	4,385,700
2022-05-20	1.550	1.590	1.480	1.520	1.305	4,511,100
2022-05-19	1.620	1.640	1.560	1.560	1.339	4,889,700
2022-05-18	1.660	1.680	1.630	1.660	1.425	2,401,700
2022-05-17	1.640	1.660	1.620	1.630	1.399	3,420,800
2022-05-13	1.620	1.670	1.600	1.620	1.391	2,690,000
2022-05-12	1.620	1.680	1.610	1.620	1.391	6,471,500
2022-05-11	1.550	1.620	1.550	1.610	1.382	4,967,400
2022-05-10	1.590	1.610	1.550	1.560	1.339	3,537,200
2022-05-09	1.630	1.650	1.600	1.600	1.374	3,036,900
2022-05-06	1.610	1.670	1.600	1.630	1.399	3,167,100
2022-05-05	1.640	1.690	1.620	1.620	1.391	6,406,300
2022-04-29	1.630	1.650	1.620	1.630	1.399	3,205,400
2022-04-28	1.600	1.630	1.580	1.630	1.399	2,121,100
2022-04-27	1.610	1.630	1.600	1.610	1.382	1,335,000
2022-04-26	1.620	1.650	1.600	1.610	1.382	1,423,300
2022-04-25	1.630	1.640	1.610	1.630	1.399	1,112,200
2022-04-22	1.610	1.650	1.600	1.640	1.408	1,519,100
2022-04-21	1.640	1.640	1.610	1.620	1.391	509,900
2022-04-20	1.620	1.650	1.620	1.640	1.408	1,476,300
2022-04-18	1.610	1.640	1.610	1.620	1.391	948,200
2022-04-15	1.610	1.610	1.600	1.610	1.382	1,089,900
2022-04-14	1.610	1.620	1.590	1.610	1.382	1,990,300
2022-04-13	1.610	1.620	1.590	1.610	1.382	2,462,600
2022-04-12	1.550	1.620	1.540	1.600	1.374	3,693,500
2022-04-11	1.580	1.660	1.550	1.570	1.348	5,166,400
2022-04-08	1.610	1.610	1.570	1.580	1.357	796,000
2022-04-07	1.640	1.650	1.590	1.600	1.374	2,331,300
2022-04-06	1.610	1.650	1.610	1.650	1.417	1,347,600
2022-04-05	1.580	1.650	1.570	1.610	1.382	4,990,000
2022-04-04	1.570	1.590	1.530	1.580	1.357	3,262,200
2022-04-01	1.570	1.590	1.570	1.570	1.348	1,717,400
2022-03-31	1.560	1.610	1.550	1.580	1.357	4,515,800
2022-03-30	1.530	1.570	1.500	1.550	1.331	2,274,100
2022-03-29	1.540	1.540	1.460	1.510	1.296	2,172,500
2022-03-28	1.530	1.550	1.530	1.530	1.314	280,100
2022-03-25	1.540	1.540	1.520	1.530	1.314	738,500
2022-03-24	1.540	1.560	1.530	1.550	1.331	1,324,000
2022-03-23	1.540	1.560	1.520	1.540	1.322	558,400
2022-03-22	1.550	1.570	1.530	1.540	1.322	1,898,300
2022-03-21	1.500	1.560	1.490	1.550	1.331	4,534,900
2022-03-18	1.500	1.500	1.480	1.480	1.271	115,700
2022-03-17	1.500	1.520	1.490	1.500	1.288	564,900
2022-03-16	1.460	1.510	1.460	1.490	1.279	1,006,100
2022-03-15	1.510	1.510	1.450	1.450	1.245	427,000
2022-03-14	1.500	1.520	1.470	1.520	1.305	653,500
2022-03-11	1.500	1.510	1.470	1.500	1.288	580,900
2022-03-10	1.500	1.520	1.470	1.510	1.296	1,655,900
2022-03-09	1.440	1.500	1.440	1.490	1.279	1,278,700
2022-03-08	1.420	1.440	1.360	1.440	1.236	915,300
2022-03-07	1.460	1.480	1.420	1.430	1.228	1,035,200
2022-03-04	1.460	1.480	1.430	1.460	1.254	1,260,200
2022-03-03	1.430	1.480	1.430	1.480	1.271	1,728,300

← NewerPage 19 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.