AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.250	1.250	1.220	1.220	1.171	1,929,800
2025-11-04	1.240	1.250	1.220	1.250	1.200	1,372,300
2025-11-03	1.260	1.260	1.240	1.250	1.200	720,400
2025-10-31	1.240	1.260	1.230	1.260	1.209	2,581,000
2025-10-30	1.260	1.260	1.240	1.240	1.190	1,332,400
2025-10-29	1.260	1.270	1.250	1.260	1.209	1,605,300
2025-10-28	1.270	1.270	1.250	1.250	1.200	1,066,200
2025-10-27	1.300	1.300	1.260	1.260	1.209	3,187,400
2025-10-24	1.310	1.320	1.300	1.300	1.248	2,154,800
2025-10-23	1.290	1.320	1.290	1.310	1.257	1,346,500
2025-10-22	1.300	1.310	1.290	1.290	1.238	825,300
2025-10-21	1.300	1.320	1.290	1.300	1.248	2,052,100
2025-10-17	1.300	1.330	1.280	1.290	1.238	2,151,200
2025-10-16	1.320	1.340	1.300	1.300	1.248	1,264,700
2025-10-15	1.290	1.340	1.280	1.340	1.286	2,364,600
2025-10-14	1.290	1.300	1.280	1.280	1.229	1,278,000
2025-10-13	1.280	1.300	1.270	1.290	1.238	572,000
2025-10-10	1.290	1.310	1.280	1.290	1.238	1,198,600
2025-10-09	1.270	1.310	1.270	1.280	1.229	1,425,300
2025-10-08	1.300	1.300	1.250	1.270	1.219	3,878,500
2025-10-07	1.300	1.310	1.300	1.300	1.248	1,950,900
2025-10-06	1.330	1.330	1.300	1.300	1.248	308,100
2025-10-03	1.300	1.320	1.300	1.310	1.257	829,500
2025-10-02	1.300	1.320	1.290	1.310	1.257	1,859,900
2025-10-01	1.300	1.310	1.300	1.300	1.248	2,602,800
2025-09-30	1.320	1.320	1.300	1.300	1.248	784,400
2025-09-29	1.300	1.320	1.290	1.320	1.267	1,912,400
2025-09-26	1.300	1.300	1.270	1.290	1.238	2,422,400
2025-09-25	1.280	1.300	1.240	1.300	1.248	3,662,800
2025-09-24	1.250	1.290	1.250	1.270	1.219	2,634,100
2025-09-23	1.230	1.260	1.220	1.240	1.190	1,151,100
2025-09-22	1.240	1.240	1.220	1.230	1.181	1,533,500
2025-09-19	1.240	1.250	1.220	1.240	1.190	1,391,000
2025-09-18	1.250	1.270	1.230	1.240	1.190	2,771,100
2025-09-17	1.260	1.290	1.250	1.250	1.200	2,173,100
2025-09-12	1.280	1.280	1.250	1.260	1.209	1,370,900
2025-09-11	1.280	1.290	1.280	1.280	1.229	1,043,300
2025-09-10	1.310	1.310	1.280	1.280	1.229	1,184,600
2025-09-09	1.290	1.310	1.280	1.310	1.257	1,378,100
2025-09-08	1.280	1.290	1.280	1.280	1.229	400,700
2025-09-04	1.300	1.300	1.240	1.280	1.229	3,901,800
2025-09-03	1.300	1.310	1.280	1.300	1.248	2,158,100
2025-09-02	1.300	1.310	1.280	1.300	1.248	2,536,500
2025-08-29	1.310	1.310	1.290	1.300	1.248	1,841,400
2025-08-28	1.300	1.320	1.290	1.310	1.257	1,409,900
2025-08-27	1.320	1.320	1.290	1.300	1.248	770,800
2025-08-26	1.330	1.330	1.280	1.310	1.257	5,438,200
2025-08-25	1.350	1.370	1.350	1.350	1.296	703,600
2025-08-22	1.350	1.360	1.340	1.350	1.296	1,393,100
2025-08-21	1.350	1.350	1.330	1.350	1.296	1,542,200
2025-08-20	1.340	1.360	1.340	1.350	1.296	1,641,300
2025-08-19	1.330	1.350	1.310	1.330	1.277	1,356,000
2025-08-18	1.340	1.350	1.310	1.330	1.277	972,900
2025-08-15	1.350	1.350	1.330	1.330	1.277	293,200
2025-08-14	1.340	1.350	1.330	1.340	1.286	2,084,800
2025-08-13	1.330	1.340	1.310	1.340	1.286	3,208,000
2025-08-12	1.330	1.340	1.320	1.320	1.267	181,500
2025-08-11	1.340	1.350	1.320	1.330	1.277	447,700
2025-08-08	1.320	1.340	1.300	1.340	1.286	872,000
2025-08-07	1.320	1.330	1.310	1.320	1.267	233,800

← NewerPage 5 of 21 · 1,233 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.