AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.070	1.080	1.070	1.070	1.070	184,800
2026-07-24	1.070	1.080	1.060	1.060	1.060	558,900
2026-07-23	1.070	1.090	1.070	1.070	1.070	636,600
2026-07-22	1.070	1.080	1.060	1.070	1.070	492,200
2026-07-21	1.070	1.100	1.070	1.080	1.080	2,455,100
2026-07-20	1.060	1.080	1.060	1.080	1.080	411,900
2026-07-17	1.050	1.070	1.050	1.060	1.060	896,100
2026-07-16	1.070	1.070	1.050	1.060	1.060	2,357,900
2026-07-15	1.060	1.080	1.060	1.080	1.080	1,109,900
2026-07-14	1.080	1.080	1.060	1.060	1.060	763,300
2026-07-13	1.070	1.090	1.070	1.080	1.080	242,700
2026-07-10	1.080	1.090	1.070	1.080	1.080	1,008,200
2026-07-09	1.050	1.080	1.040	1.080	1.080	2,322,900
2026-07-08	1.050	1.070	1.040	1.050	1.050	4,347,100
2026-07-07	1.070	1.080	1.050	1.050	1.050	2,659,800
2026-07-06	1.070	1.090	1.060	1.060	1.060	2,774,100
2026-07-03	1.050	1.080	1.050	1.060	1.060	1,340,400
2026-07-02	1.040	1.050	1.040	1.050	1.050	340,000
2026-07-01	1.050	1.060	1.040	1.040	1.040	2,599,900
2026-06-30	1.050	1.050	1.040	1.050	1.050	624,000
2026-06-29	1.060	1.060	1.040	1.050	1.050	618,000
2026-06-26	1.050	1.060	1.040	1.060	1.060	1,301,300
2026-06-25	1.060	1.070	1.050	1.050	1.050	439,300
2026-06-24	1.070	1.070	1.050	1.060	1.060	518,900
2026-06-23	1.070	1.070	1.060	1.060	1.060	544,200
2026-06-22	1.080	1.090	1.060	1.080	1.080	882,800
2026-06-19	1.090	1.090	1.070	1.070	1.070	651,100
2026-06-18	1.060	1.090	1.060	1.090	1.090	1,986,100
2026-06-17	1.060	1.060	1.060	1.060	1.060	0
2026-06-16	1.070	1.080	1.060	1.060	1.060	1,701,200
2026-06-15	1.060	1.080	1.060	1.060	1.060	1,758,100
2026-06-12	1.060	1.060	1.040	1.050	1.050	1,500,200
2026-06-11	1.050	1.070	1.040	1.060	1.060	1,413,100
2026-06-10	1.050	1.060	1.040	1.050	1.050	1,118,000
2026-06-09	1.060	1.070	1.040	1.050	1.050	1,575,800
2026-06-08	1.090	1.090	1.060	1.060	1.060	1,104,200
2026-06-05	1.090	1.100	1.080	1.090	1.090	2,562,900
2026-06-04	1.070	1.100	1.070	1.100	1.100	2,519,600
2026-06-03	1.060	1.090	1.050	1.070	1.070	3,873,500
2026-06-02	1.060	1.060	1.060	1.060	1.060	0
2026-06-01	1.060	1.060	1.060	1.060	1.060	0
2026-05-29	1.080	1.090	1.050	1.060	1.060	7,815,800
2026-05-28	1.140	1.140	1.100	1.120	1.075	5,304,700
2026-05-26	1.150	1.150	1.110	1.130	1.085	6,851,000
2026-05-25	1.150	1.150	1.130	1.150	1.104	3,684,800
2026-05-22	1.150	1.160	1.120	1.140	1.094	2,800,900
2026-05-21	1.170	1.170	1.140	1.150	1.104	3,576,300
2026-05-20	1.170	1.180	1.150	1.160	1.113	4,475,800
2026-05-19	1.200	1.210	1.160	1.170	1.123	3,632,700
2026-05-18	1.150	1.190	1.150	1.180	1.133	2,164,100
2026-05-15	1.190	1.190	1.150	1.160	1.113	2,846,700
2026-05-14	1.170	1.190	1.170	1.190	1.142	1,694,500
2026-05-13	1.170	1.180	1.160	1.180	1.133	925,600
2026-05-12	1.170	1.190	1.160	1.170	1.123	1,593,300
2026-05-11	1.150	1.180	1.150	1.170	1.123	1,298,500
2026-05-08	1.170	1.170	1.140	1.150	1.104	7,704,200
2026-05-07	1.170	1.180	1.160	1.170	1.123	3,032,500
2026-05-06	1.140	1.170	1.140	1.170	1.123	2,110,900
2026-05-05	1.150	1.170	1.130	1.130	1.085	3,601,500
2026-05-04	1.170	1.180	1.150	1.160	1.113	2,745,500

← NewerPage 2 of 5 · 251 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.