AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.430	1.480	1.430	1.480	1.271	1,728,300
2022-03-02	1.420	1.440	1.410	1.430	1.228	1,536,800
2022-03-01	1.460	1.520	1.410	1.420	1.219	2,263,200
2022-02-28	1.530	1.530	1.460	1.460	1.254	1,061,200
2022-02-25	1.440	1.530	1.440	1.530	1.314	3,151,400
2022-02-24	1.410	1.470	1.380	1.440	1.236	10,642,000
2022-02-23	1.310	1.370	1.300	1.370	1.176	1,163,500
2022-02-22	1.360	1.360	1.290	1.300	1.116	1,436,200
2022-02-21	1.380	1.380	1.360	1.360	1.168	2,678,000
2022-02-18	1.370	1.390	1.370	1.380	1.185	717,800
2022-02-17	1.370	1.410	1.370	1.380	1.185	2,338,800
2022-02-16	1.380	1.410	1.370	1.370	1.176	3,365,200
2022-02-15	1.370	1.380	1.370	1.370	1.176	1,224,000
2022-02-14	1.370	1.390	1.370	1.380	1.185	762,600
2022-02-11	1.400	1.400	1.370	1.370	1.176	911,900
2022-02-10	1.390	1.400	1.340	1.400	1.202	797,000
2022-02-09	1.350	1.390	1.350	1.390	1.193	1,233,600
2022-02-08	1.360	1.360	1.330	1.350	1.159	1,484,300
2022-02-07	1.370	1.370	1.350	1.370	1.176	322,400
2022-02-04	1.390	1.390	1.360	1.380	1.185	275,000
2022-02-03	1.390	1.390	1.380	1.390	1.193	12,100
2022-01-31	1.370	1.400	1.370	1.400	1.202	199,100
2022-01-28	1.370	1.390	1.370	1.370	1.176	116,200
2022-01-27	1.360	1.370	1.360	1.370	1.176	157,200
2022-01-26	1.370	1.370	1.360	1.370	1.176	182,600
2022-01-25	1.370	1.380	1.360	1.370	1.176	638,700
2022-01-24	1.380	1.390	1.370	1.370	1.176	128,600
2022-01-21	1.380	1.390	1.370	1.380	1.185	420,700
2022-01-20	1.400	1.420	1.370	1.390	1.193	880,800
2022-01-19	1.420	1.440	1.380	1.390	1.193	828,300
2022-01-17	1.370	1.430	1.370	1.430	1.228	142,900
2022-01-14	1.400	1.400	1.370	1.370	1.176	282,500
2022-01-13	1.430	1.440	1.390	1.400	1.202	679,700
2022-01-12	1.430	1.440	1.420	1.430	1.228	1,670,500
2022-01-11	1.420	1.440	1.420	1.430	1.228	512,700
2022-01-10	1.430	1.460	1.420	1.440	1.236	1,100,800
2022-01-07	1.430	1.430	1.420	1.420	1.219	2,644,700
2022-01-06	1.400	1.430	1.390	1.420	1.219	970,900
2022-01-05	1.390	1.420	1.390	1.400	1.202	551,300
2022-01-04	1.400	1.410	1.390	1.410	1.211	941,100
2022-01-03	1.400	1.410	1.390	1.400	1.202	112,100
2021-12-31	1.400	1.430	1.400	1.410	1.211	119,600
2021-12-30	1.440	1.440	1.400	1.410	1.211	598,900
2021-12-29	1.360	1.460	1.360	1.430	1.228	2,023,500
2021-12-28	1.330	1.370	1.330	1.370	1.176	480,600
2021-12-27	1.340	1.340	1.320	1.320	1.133	38,000
2021-12-24	1.300	1.350	1.300	1.340	1.151	215,900
2021-12-23	1.290	1.300	1.280	1.290	1.108	302,200
2021-12-22	1.300	1.320	1.290	1.290	1.108	145,100
2021-12-21	1.320	1.320	1.300	1.300	1.116	36,800
2021-12-20	1.300	1.340	1.290	1.310	1.125	78,000
2021-12-17	1.300	1.300	1.290	1.290	1.108	160,400
2021-12-16	1.300	1.310	1.290	1.300	1.116	270,700
2021-12-15	1.310	1.310	1.300	1.300	1.116	44,500
2021-12-14	1.320	1.320	1.310	1.310	1.125	80,600
2021-12-13	1.320	1.330	1.310	1.320	1.133	312,100
2021-12-10	1.330	1.330	1.320	1.320	1.133	89,700
2021-12-09	1.330	1.330	1.320	1.330	1.142	410,900
2021-12-08	1.340	1.340	1.320	1.320	1.133	973,100
2021-12-07	1.330	1.340	1.320	1.320	1.133	600,100

← NewerPage 20 of 21 · 1,235 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.