AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.310	1.320	1.300	1.310	1.257	3,876,800
2025-08-04	1.310	1.320	1.290	1.310	1.257	2,175,000
2025-08-01	1.300	1.320	1.300	1.310	1.257	2,714,200
2025-07-31	1.310	1.320	1.290	1.290	1.238	2,753,300
2025-07-30	1.320	1.320	1.290	1.300	1.248	2,350,200
2025-07-29	1.350	1.350	1.310	1.320	1.267	2,860,400
2025-07-28	1.340	1.370	1.330	1.350	1.296	4,796,800
2025-07-25	1.380	1.380	1.320	1.350	1.296	6,492,900
2025-07-24	1.400	1.400	1.360	1.380	1.325	2,311,100
2025-07-23	1.380	1.450	1.380	1.400	1.344	17,487,699
2025-07-22	1.360	1.370	1.340	1.370	1.315	2,379,100
2025-07-21	1.340	1.380	1.340	1.360	1.305	2,883,900
2025-07-18	1.350	1.370	1.340	1.350	1.296	1,738,100
2025-07-17	1.360	1.370	1.340	1.350	1.296	2,364,700
2025-07-16	1.390	1.390	1.350	1.360	1.305	1,703,900
2025-07-15	1.400	1.400	1.380	1.390	1.334	1,367,400
2025-07-14	1.400	1.420	1.390	1.410	1.353	2,531,200
2025-07-11	1.380	1.400	1.370	1.390	1.334	3,090,300
2025-07-10	1.390	1.390	1.370	1.370	1.315	340,800
2025-07-09	1.390	1.390	1.370	1.370	1.315	1,923,500
2025-07-08	1.400	1.410	1.390	1.390	1.334	545,300
2025-07-07	1.410	1.410	1.380	1.390	1.334	1,213,400
2025-07-04	1.410	1.420	1.400	1.420	1.363	695,400
2025-07-03	1.430	1.430	1.390	1.410	1.353	471,800
2025-07-02	1.400	1.430	1.390	1.410	1.353	186,200
2025-07-01	1.400	1.420	1.380	1.400	1.344	696,400
2025-06-30	1.380	1.430	1.370	1.400	1.344	2,895,900
2025-06-26	1.380	1.380	1.350	1.370	1.315	2,248,600
2025-06-25	1.390	1.390	1.360	1.380	1.325	1,349,800
2025-06-24	1.360	1.410	1.360	1.390	1.334	1,372,900
2025-06-23	1.350	1.380	1.340	1.360	1.305	982,400
2025-06-20	1.360	1.370	1.330	1.370	1.315	1,095,400
2025-06-19	1.350	1.390	1.350	1.370	1.315	649,800
2025-06-18	1.350	1.360	1.350	1.350	1.296	877,500
2025-06-17	1.370	1.390	1.330	1.340	1.286	1,592,200
2025-06-16	1.380	1.380	1.360	1.370	1.315	688,500
2025-06-13	1.400	1.400	1.360	1.390	1.334	827,200
2025-06-12	1.430	1.430	1.390	1.400	1.344	984,400
2025-06-11	1.420	1.430	1.410	1.430	1.373	612,900
2025-06-10	1.380	1.430	1.380	1.420	1.363	471,600
2025-06-09	1.390	1.400	1.380	1.380	1.325	612,900
2025-06-06	1.400	1.400	1.390	1.390	1.334	519,000
2025-06-05	1.400	1.410	1.390	1.400	1.344	815,800
2025-06-04	1.400	1.420	1.390	1.400	1.344	735,400
2025-06-03	1.440	1.480	1.430	1.430	1.329	1,925,500
2025-05-30	1.450	1.470	1.440	1.440	1.339	2,055,200
2025-05-29	1.450	1.460	1.430	1.440	1.339	807,400
2025-05-28	1.440	1.470	1.430	1.460	1.357	1,096,600
2025-05-27	1.470	1.470	1.420	1.430	1.329	2,247,300
2025-05-26	1.480	1.490	1.460	1.470	1.367	520,200
2025-05-23	1.490	1.500	1.470	1.480	1.376	1,781,600
2025-05-22	1.480	1.490	1.470	1.480	1.376	772,400
2025-05-21	1.510	1.510	1.480	1.490	1.385	1,841,600
2025-05-20	1.460	1.510	1.460	1.510	1.404	1,017,600
2025-05-19	1.490	1.490	1.470	1.480	1.376	1,036,400
2025-05-16	1.500	1.500	1.480	1.490	1.385	1,612,700
2025-05-15	1.500	1.510	1.490	1.500	1.394	1,948,500
2025-05-14	1.490	1.500	1.490	1.500	1.394	567,200
2025-05-13	1.500	1.520	1.490	1.500	1.394	1,425,500
2025-05-09	1.510	1.510	1.470	1.500	1.394	2,010,100

← NewerPage 6 of 21 · 1,229 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.