AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.180	1.180	1.160	1.160	1.113	1,237,100
2026-04-29	1.180	1.180	1.170	1.180	1.133	762,300
2026-04-28	1.180	1.190	1.160	1.180	1.133	1,608,100
2026-04-27	1.180	1.200	1.170	1.170	1.123	1,755,100
2026-04-24	1.190	1.190	1.160	1.180	1.133	2,110,600
2026-04-23	1.170	1.190	1.170	1.190	1.142	2,227,600
2026-04-22	1.160	1.190	1.150	1.170	1.123	3,557,500
2026-04-21	1.170	1.190	1.140	1.160	1.113	2,575,400
2026-04-20	1.170	1.180	1.160	1.160	1.113	1,542,800
2026-04-17	1.120	1.190	1.110	1.180	1.133	4,813,100
2026-04-16	1.120	1.120	1.110	1.110	1.065	2,068,100
2026-04-15	1.100	1.130	1.100	1.120	1.075	3,557,000
2026-04-14	1.110	1.120	1.090	1.100	1.056	2,245,000
2026-04-13	1.110	1.120	1.090	1.100	1.056	953,700
2026-04-10	1.130	1.130	1.110	1.110	1.065	1,246,700
2026-04-09	1.120	1.130	1.100	1.120	1.075	2,343,800
2026-04-08	1.110	1.130	1.110	1.120	1.075	5,006,800
2026-04-07	1.100	1.120	1.090	1.100	1.056	3,453,800
2026-04-06	1.100	1.110	1.090	1.100	1.056	5,651,600
2026-04-03	1.100	1.110	1.090	1.100	1.056	2,421,600
2026-04-02	1.110	1.110	1.080	1.100	1.056	4,021,000
2026-04-01	1.090	1.110	1.090	1.110	1.065	2,834,800
2026-03-31	1.060	1.080	1.050	1.070	1.027	751,700
2026-03-30	1.060	1.080	1.050	1.050	1.008	1,736,400
2026-03-27	1.070	1.080	1.060	1.080	1.037	952,600
2026-03-26	1.080	1.080	1.050	1.070	1.027	2,746,700
2026-03-25	1.090	1.110	1.060	1.080	1.037	3,299,500
2026-03-24	1.090	1.100	1.070	1.080	1.037	1,742,500
2026-03-19	1.120	1.120	1.080	1.090	1.046	7,447,700
2026-03-18	1.140	1.140	1.130	1.130	1.085	944,200
2026-03-17	1.140	1.150	1.130	1.130	1.085	679,200
2026-03-16	1.150	1.160	1.120	1.130	1.085	1,127,100
2026-03-13	1.140	1.160	1.130	1.140	1.094	871,700
2026-03-12	1.120	1.150	1.120	1.140	1.094	2,007,500
2026-03-11	1.170	1.180	1.130	1.150	1.104	2,874,500
2026-03-10	1.180	1.190	1.160	1.170	1.123	2,429,000
2026-03-09	1.150	1.170	1.120	1.150	1.104	4,191,000
2026-03-06	1.170	1.180	1.150	1.180	1.133	2,217,500
2026-03-05	1.180	1.200	1.170	1.180	1.133	1,662,800
2026-03-04	1.200	1.200	1.160	1.180	1.133	4,233,200
2026-03-03	1.230	1.250	1.180	1.200	1.152	3,762,300
2026-03-02	1.240	1.260	1.220	1.230	1.181	3,674,100
2026-02-27	1.290	1.300	1.250	1.260	1.209	2,775,300
2026-02-26	1.330	1.340	1.280	1.280	1.229	3,301,800
2026-02-25	1.320	1.350	1.310	1.330	1.277	6,842,000
2026-02-24	1.300	1.320	1.290	1.320	1.267	2,039,400
2026-02-23	1.270	1.310	1.260	1.310	1.257	3,837,400
2026-02-20	1.270	1.290	1.260	1.270	1.219	3,049,900
2026-02-19	1.270	1.290	1.260	1.260	1.209	1,360,600
2026-02-16	1.270	1.270	1.240	1.270	1.219	2,185,500
2026-02-13	1.260	1.270	1.250	1.260	1.209	2,516,800
2026-02-12	1.290	1.300	1.260	1.260	1.209	2,931,500
2026-02-11	1.250	1.300	1.240	1.290	1.238	7,952,600
2026-02-10	1.250	1.260	1.220	1.250	1.200	3,393,200
2026-02-09	1.260	1.260	1.230	1.250	1.200	4,009,700
2026-02-06	1.240	1.250	1.220	1.240	1.190	1,457,600
2026-02-05	1.260	1.260	1.240	1.240	1.190	5,547,700
2026-02-04	1.240	1.260	1.230	1.250	1.200	2,709,100
2026-02-03	1.240	1.250	1.210	1.240	1.190	3,688,500
2026-01-30	1.260	1.270	1.230	1.240	1.190	3,506,500

← NewerPage 3 of 21 · 1,232 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.