AEON Co (Malaysia) Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.360	1.370	1.360	1.360	1.168	367,000
2021-12-01	1.360	1.380	1.360	1.360	1.168	1,001,200
2021-11-30	1.400	1.410	1.370	1.380	1.185	1,436,800
2021-11-29	1.380	1.400	1.340	1.390	1.193	804,800
2021-11-26	1.400	1.410	1.370	1.410	1.211	2,749,600
2021-11-25	1.410	1.420	1.360	1.410	1.211	3,565,800
2021-11-24	1.420	1.430	1.410	1.430	1.228	646,800
2021-11-23	1.420	1.430	1.420	1.420	1.219	332,100
2021-11-22	1.440	1.450	1.420	1.420	1.219	735,300
2021-11-19	1.440	1.450	1.440	1.440	1.236	246,800
2021-11-18	1.450	1.460	1.420	1.440	1.236	832,800
2021-11-17	1.450	1.460	1.420	1.430	1.228	669,600
2021-11-16	1.470	1.470	1.450	1.460	1.254	851,000
2021-11-15	1.450	1.480	1.450	1.470	1.262	667,400
2021-11-12	1.450	1.460	1.450	1.450	1.245	736,300
2021-11-11	1.480	1.480	1.450	1.460	1.254	672,500
2021-11-10	1.460	1.470	1.450	1.470	1.262	365,100
2021-11-09	1.470	1.480	1.460	1.460	1.254	523,600
2021-11-08	1.500	1.500	1.470	1.470	1.262	143,200
2021-11-05	1.500	1.500	1.480	1.490	1.279	536,500
2021-11-03	1.470	1.500	1.460	1.500	1.288	697,800
2021-11-02	1.440	1.480	1.440	1.470	1.262	1,593,900
2021-11-01	1.460	1.470	1.440	1.440	1.236	1,390,000
2021-10-29	1.490	1.490	1.460	1.480	1.271	1,143,600
2021-10-28	1.490	1.500	1.460	1.500	1.288	1,005,100
2021-10-27	1.490	1.500	1.490	1.490	1.279	1,935,900
2021-10-26	1.500	1.510	1.480	1.500	1.288	1,896,100
2021-10-25	1.490	1.500	1.480	1.500	1.288	728,400
2021-10-22	1.450	1.500	1.450	1.490	1.279	1,687,800
2021-10-21	1.500	1.520	1.430	1.470	1.262	9,575,400

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.