AEON Co (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.510	1.510	1.470	1.500	1.394	2,010,100
2025-05-08	1.490	1.510	1.470	1.510	1.404	1,821,600
2025-05-07	1.490	1.520	1.480	1.490	1.385	2,227,000
2025-05-06	1.500	1.500	1.450	1.490	1.385	1,000,800
2025-05-05	1.480	1.540	1.480	1.490	1.385	3,440,600
2025-05-02	1.470	1.490	1.460	1.470	1.367	1,016,800
2025-04-30	1.470	1.480	1.460	1.470	1.367	451,500
2025-04-29	1.460	1.490	1.450	1.460	1.357	2,235,700
2025-04-28	1.480	1.480	1.450	1.460	1.357	1,618,500
2025-04-25	1.430	1.500	1.430	1.480	1.376	2,372,800
2025-04-24	1.450	1.450	1.420	1.420	1.320	1,634,900
2025-04-23	1.420	1.450	1.420	1.440	1.339	1,724,800
2025-04-22	1.410	1.420	1.400	1.420	1.320	281,200
2025-04-21	1.430	1.440	1.420	1.420	1.320	666,100
2025-04-18	1.420	1.440	1.420	1.430	1.329	1,335,100
2025-04-17	1.390	1.430	1.390	1.420	1.320	2,339,900
2025-04-16	1.380	1.390	1.370	1.380	1.283	1,815,800
2025-04-15	1.390	1.400	1.370	1.390	1.292	1,954,800
2025-04-14	1.360	1.390	1.360	1.390	1.292	512,600
2025-04-11	1.350	1.390	1.340	1.360	1.264	550,400
2025-04-10	1.360	1.370	1.350	1.370	1.274	247,700
2025-04-09	1.330	1.330	1.300	1.330	1.236	3,018,500
2025-04-08	1.310	1.340	1.310	1.320	1.227	239,900
2025-04-07	1.360	1.360	1.300	1.310	1.218	1,731,800
2025-04-04	1.350	1.390	1.350	1.380	1.283	1,267,400
2025-04-03	1.370	1.390	1.350	1.380	1.283	800,800
2025-04-02	1.390	1.390	1.360	1.370	1.274	145,000
2025-03-28	1.390	1.400	1.380	1.390	1.292	805,900
2025-03-27	1.380	1.400	1.380	1.390	1.292	298,700
2025-03-26	1.350	1.390	1.350	1.380	1.283	226,200
2025-03-25	1.340	1.360	1.320	1.350	1.255	621,700
2025-03-24	1.400	1.400	1.320	1.340	1.246	1,355,200
2025-03-21	1.410	1.410	1.370	1.380	1.283	356,000
2025-03-20	1.410	1.410	1.400	1.410	1.311	96,200
2025-03-19	1.390	1.410	1.380	1.390	1.292	368,300
2025-03-17	1.400	1.420	1.380	1.390	1.292	1,053,700
2025-03-14	1.390	1.400	1.360	1.380	1.283	856,600
2025-03-13	1.310	1.420	1.310	1.390	1.292	2,674,300
2025-03-12	1.350	1.350	1.290	1.310	1.218	1,132,300
2025-03-11	1.350	1.360	1.290	1.330	1.236	2,246,600
2025-03-10	1.430	1.430	1.370	1.370	1.274	348,200
2025-03-07	1.380	1.430	1.370	1.430	1.329	647,700
2025-03-06	1.380	1.410	1.380	1.380	1.283	357,600
2025-03-05	1.350	1.410	1.350	1.380	1.283	579,400
2025-03-04	1.400	1.400	1.360	1.360	1.264	730,500
2025-03-03	1.410	1.440	1.390	1.400	1.302	998,400
2025-02-28	1.440	1.440	1.400	1.420	1.320	702,900
2025-02-27	1.460	1.460	1.440	1.440	1.339	227,200
2025-02-26	1.400	1.460	1.390	1.460	1.357	862,500
2025-02-25	1.430	1.430	1.400	1.420	1.320	1,325,000
2025-02-24	1.430	1.430	1.410	1.430	1.329	224,400
2025-02-21	1.410	1.430	1.370	1.430	1.329	946,700
2025-02-20	1.450	1.470	1.380	1.400	1.302	1,207,000
2025-02-19	1.470	1.480	1.440	1.440	1.339	602,000
2025-02-18	1.470	1.480	1.460	1.460	1.357	691,600
2025-02-17	1.450	1.470	1.440	1.450	1.348	434,800
2025-02-14	1.480	1.490	1.440	1.440	1.339	1,528,700
2025-02-13	1.510	1.510	1.470	1.480	1.376	899,200
2025-02-12	1.530	1.540	1.510	1.510	1.404	440,400
2025-02-10	1.500	1.530	1.490	1.530	1.422	672,900

← NewerPage 7 of 21 · 1,230 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.